date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-28,25.205,25.205,25.205,25.205,0,21.6848518586824,21.6848518586824,21.6848518586824,21.6848518586824,0,0.0,1.0
2022-06-29,25.22,25.22,25.22,25.22,0,21.6977569480647,21.6977569480647,21.6977569480647,21.6977569480647,0,0.0,1.0
2022-06-30,25.225,25.225,25.225,25.225,0,21.7020586445254,21.7020586445254,21.7020586445254,21.7020586445254,0,0.0,1.0
2022-07-01,25.2148,25.24,25.2148,25.24,3569,21.6932831837455,21.7149637339077,21.6932831837455,21.7149637339077,4148.36336380053,0.0,1.0
2022-07-05,25.195,25.22,25.195,25.22,101,21.6762484657609,21.6977569480647,21.6762484657609,21.6977569480647,117.39554489881,0.0,1.0
2022-07-06,25.21,25.21,25.21,25.21,101,21.6891535551432,21.6891535551432,21.6891535551432,21.6891535551432,117.39554489881,0.0,1.0
2022-07-07,25.225,25.225,25.225,25.225,0,21.7020586445254,21.7020586445254,21.7020586445254,21.7020586445254,0,0.0,1.0
2022-07-08,25.28,25.28,25.28,25.28,0,21.7493773055938,21.7493773055938,21.7493773055938,21.7493773055938,0,0.0,1.0
2022-07-11,25.2748,25.2748,25.2748,25.2748,2,21.7449035412746,21.7449035412746,21.7449035412746,21.7449035412746,2.32466425542198,0.0,1.0
2022-07-12,25.265,25.265,25.241,25.241,397,21.7364722162115,21.7364722162115,21.7158240731999,21.7158240731999,461.445854701264,0.0,1.0
2022-07-13,25.2651,25.2651,25.2651,25.2651,1,21.7365582501407,21.7365582501407,21.7365582501407,21.7365582501407,1.16233212771099,0.0,1.0
2022-07-14,25.2473,25.2473,25.2473,25.2473,1,21.7212442107404,21.7212442107404,21.7212442107404,21.7212442107404,1.16233212771099,0.0,1.0
2022-07-15,25.28,25.28,25.28,25.28,1,21.7493773055938,21.7493773055938,21.7493773055938,21.7493773055938,1.16233212771099,0.0,1.0
2022-07-18,25.27,25.27,25.27,25.27,0,21.7407739126723,21.7407739126723,21.7407739126723,21.7407739126723,0,0.0,1.0
2022-07-19,25.28,25.28,25.28,25.28,1,21.7493773055938,21.7493773055938,21.7493773055938,21.7493773055938,1.16233212771099,0.0,1.0
2022-07-20,25.2913,25.2913,25.2913,25.2913,1,21.7590991395951,21.7590991395951,21.7590991395951,21.7590991395951,1.16233212771099,0.0,1.0
2022-07-21,25.304,25.304,25.304,25.304,0,21.7700254486054,21.7700254486054,21.7700254486054,21.7700254486054,0,0.0,1.0
2022-07-22,25.305,25.305,25.305,25.305,0,21.7708857878976,21.7708857878976,21.7708857878976,21.7708857878976,0,0.0,1.0
2022-07-25,25.29,25.29,25.29,25.29,3,21.7579806985153,21.7579806985153,21.7579806985153,21.7579806985153,3.48699638313298,0.0,1.0
2022-07-26,25.285,25.285,25.285,25.285,3,21.7536790020545,21.7536790020545,21.7536790020545,21.7536790020545,3.48699638313298,0.0,1.0
2022-07-27,25.3554,25.3554,25.3554,25.3554,0,21.814246888222,21.814246888222,21.814246888222,21.814246888222,0,0.0,1.0
2022-07-28,25.38,25.38,25.38,25.38,0,21.8354112348089,21.8354112348089,21.8354112348089,21.8354112348089,0,0.0,1.0
2022-07-29,25.3855,25.3855,25.3855,25.3855,0,21.8401431009158,21.8401431009158,21.8401431009158,21.8401431009158,0,0.0,1.0
2022-08-01,25.336,25.336,25.336,25.336,0,21.7975563059543,21.7975563059543,21.7975563059543,21.7975563059543,0,0.0,1.0
2022-08-02,25.2834,25.2834,25.2834,25.2834,0,21.7888075156924,21.7888075156924,21.7888075156924,21.7888075156924,0,0.042431,1.0
2022-08-03,25.32,25.32,25.32,25.32,0,21.8203487781442,21.8203487781442,21.8203487781442,21.8203487781442,0,0.0,1.0
2022-08-04,25.325,25.325,25.325,25.325,0,21.8246576937797,21.8246576937797,21.8246576937797,21.8246576937797,0,0.0,1.0
2022-08-05,25.29,25.29,25.29,25.29,0,21.7944952843312,21.7944952843312,21.7944952843312,21.7944952843312,0,0.0,1.0
2022-08-08,25.305,25.305,25.305,25.305,0,21.8074220312377,21.8074220312377,21.8074220312377,21.8074220312377,0,0.0,1.0
2022-08-09,25.28,25.28,25.28,25.28,5,21.7858774530603,21.7858774530603,21.7858774530603,21.7858774530603,5.80192375874419,0.0,1.0
2022-08-10,25.3425,25.3425,25.3425,25.3425,5,21.8397388985039,21.8397388985039,21.8397388985039,21.8397388985039,5.80192375874422,0.0,1.0
2022-08-11,25.345,25.345,25.345,25.345,0,21.8418933563217,21.8418933563217,21.8418933563217,21.8418933563217,0,0.0,1.0
2022-08-12,25.4,25.4,25.4,25.4,0,21.8892914283121,21.8892914283121,21.8892914283121,21.8892914283121,0,0.0,1.0
2022-08-15,25.385,25.385,25.385,25.385,5,21.8763646814056,21.8763646814056,21.8763646814056,21.8763646814056,5.80192375874422,0.0,1.0
2022-08-16,25.345,25.345,25.345,25.345,5,21.8418933563217,21.8418933563217,21.8418933563217,21.8418933563217,5.8019237587442,0.0,1.0
2022-08-17,25.34,25.34,25.34,25.34,0,21.8375844406862,21.8375844406862,21.8375844406862,21.8375844406862,0,0.0,1.0
2022-08-18,25.35,25.35,25.35,25.35,0,21.8462022719572,21.8462022719572,21.8462022719572,21.8462022719572,0,0.0,1.0
2022-08-19,25.31,25.31,25.31,25.31,20,21.8117309468732,21.8117309468732,21.8117309468732,21.8117309468732,23.2076950349768,0.0,1.0
2022-08-22,25.295,25.295,25.295,25.295,30,21.7988041999667,21.7988041999667,21.7988041999667,21.7988041999667,34.8115425524653,0.0,1.0
2022-08-23,25.325,25.325,25.325,25.325,30,21.8246576937797,21.8246576937797,21.8246576937797,21.8246576937797,34.8115425524652,0.0,1.0
2022-08-24,25.35,25.35,25.35,25.35,0,21.8462022719572,21.8462022719572,21.8462022719572,21.8462022719572,0,0.0,1.0
2022-08-25,25.385,25.385,25.385,25.385,20,21.8763646814056,21.8763646814056,21.8763646814056,21.8763646814056,23.2076950349769,0.0,1.0
2022-08-26,25.355,25.355,25.355,25.355,20,21.8505111875927,21.8505111875927,21.8505111875927,21.8505111875927,23.2076950349768,0.0,1.0
2022-08-29,25.33,25.33,25.33,25.33,10,21.8289666094152,21.8289666094152,21.8289666094152,21.8289666094152,11.6038475174884,0.0,1.0
2022-08-30,25.3405,25.3405,25.3405,25.3405,10,21.8380153322497,21.8380153322497,21.8380153322497,21.8380153322497,11.6038475174884,0.0,1.0
2022-08-31,25.31,25.31,25.31,25.31,0,21.8117309468732,21.8117309468732,21.8117309468732,21.8117309468732,0,0.0,1.0
2022-09-01,25.321,25.321,25.321,25.321,21,21.8212105612713,21.8212105612713,21.8212105612713,21.8212105612713,24.3680797867257,0.0,1.0
2022-09-02,25.27,25.27,25.27,25.27,10,21.8056364165984,21.8056364165984,21.8056364165984,21.8056364165984,11.5887468346324,0.032928,1.0
2022-09-06,25.255,25.255,25.255,25.255,0,21.7926928255319,21.7926928255319,21.7926928255319,21.7926928255319,0,0.0,1.0
2022-09-07,25.255,25.255,25.255,25.255,20,21.7926928255319,21.7926928255319,21.7926928255319,21.7926928255319,23.1774936692649,0.0,1.0
2022-09-08,25.27,25.27,25.27,25.27,20,21.8056364165984,21.8056364165984,21.8056364165984,21.8056364165984,23.1774936692648,0.0,1.0
2022-09-09,25.305,25.305,25.305,25.305,2,21.8358381290867,21.8358381290867,21.8358381290867,21.8358381290867,2.31774936692649,0.0,1.0
2022-09-12,25.305,25.305,25.305,25.305,4,21.8358381290867,21.8358381290867,21.8358381290867,21.8358381290867,4.63549873385298,0.0,1.0
2022-09-13,25.265,25.265,25.265,25.265,5,21.8013218862429,21.8013218862429,21.8013218862429,21.8013218862429,5.79437341731621,0.0,1.0
2022-09-14,25.305,25.305,25.305,25.305,5,21.8358381290867,21.8358381290867,21.8358381290867,21.8358381290867,5.79437341731622,0.0,1.0
2022-09-15,25.295,25.295,25.295,25.295,0,21.8272090683758,21.8272090683758,21.8272090683758,21.8272090683758,0,0.0,1.0
2022-09-16,25.29,25.2988,25.29,25.2988,1005,21.8228945380203,21.8304881114459,21.8228945380203,21.8304881114459,1164.66905688056,0.0,1.0
2022-09-19,25.27,25.27,25.27,25.27,3,21.8056364165984,21.8056364165984,21.8056364165984,21.8056364165984,3.47662405038972,0.0,1.0
2022-09-20,25.27,25.27,25.27,25.27,3,21.8056364165984,21.8056364165984,21.8056364165984,21.8056364165984,3.47662405038972,0.0,1.0
2022-09-21,25.27,25.27,25.27,25.27,2,21.8056364165984,21.8056364165984,21.8056364165984,21.8056364165984,2.31774936692648,0.0,1.0
2022-09-22,25.295,25.295,25.295,25.295,17,21.8272090683758,21.8272090683758,21.8272090683758,21.8272090683758,19.7008696188751,0.0,1.0
2022-09-23,25.18,25.26,25.18,25.26,510,21.7279748701997,21.7970073558874,21.7279748701997,21.7970073558874,591.026088566255,0.0,1.0
2022-09-26,25.08,25.08,25.08,25.08,0,21.6416842630901,21.6416842630901,21.6416842630901,21.6416842630901,0,0.0,1.0
2022-09-27,25.065,25.065,25.065,25.065,1,21.6287406720237,21.6287406720237,21.6287406720237,21.6287406720237,1.15887468346324,0.0,1.0
2022-09-28,25.025,25.025,25.025,25.025,1,21.5942244291798,21.5942244291798,21.5942244291798,21.5942244291798,1.15887468346324,0.0,1.0
2022-09-29,25.0501,25.0501,25.0501,25.0501,0,21.6158833715643,21.6158833715643,21.6158833715643,21.6158833715643,0,0.0,1.0
2022-09-30,25.0693,25.0693,25.0693,25.0693,0,21.6324511681294,21.6324511681294,21.6324511681294,21.6324511681294,0,0.0,1.0
2022-10-03,25.0948,25.0948,25.0948,25.0948,0,21.6544552729423,21.6544552729423,21.6544552729423,21.6544552729423,0,0.0,1.0
2022-10-04,25.105,25.105,25.105,25.105,0,21.6899051801551,21.6899051801551,21.6899051801551,21.6899051801551,0,0.030882,1.0
2022-10-05,25.04,25.04,25.04,25.04,0,21.6337472898261,21.6337472898261,21.6337472898261,21.6337472898261,0,0.0,1.0
2022-10-06,25.105,25.105,25.105,25.105,2,21.6899051801551,21.6899051801551,21.6899051801551,21.6899051801551,2.31490177494824,0.0,1.0
2022-10-07,25.06,25.06,25.06,25.06,2,21.6510266406965,21.6510266406965,21.6510266406965,21.6510266406965,2.31490177494824,0.0,1.0
2022-10-10,25.04,25.04,25.04,25.04,0,21.6337472898261,21.6337472898261,21.6337472898261,21.6337472898261,0,0.0,1.0
2022-10-11,25.015,25.015,25.015,25.015,0,21.612148101238,21.612148101238,21.612148101238,21.612148101238,0,0.0,1.0
2022-10-12,24.98,24.98,24.98,24.98,4,21.5819092372147,21.5819092372147,21.5819092372147,21.5819092372147,4.62980354989647,0.0,1.0
2022-10-13,25.0318,25.0318,25.0318,25.0318,1,21.6266627559692,21.6266627559692,21.6266627559692,21.6266627559692,1.15745088747412,0.0,1.0
2022-10-14,24.955,24.955,24.955,24.955,1,21.5603100486266,21.5603100486266,21.5603100486266,21.5603100486266,1.15745088747412,0.0,1.0
2022-10-17,24.995,24.995,24.995,24.995,0,21.5948687503675,21.5948687503675,21.5948687503675,21.5948687503675,0,0.0,1.0
2022-10-18,25.015,25.015,25.015,25.015,4,21.612148101238,21.612148101238,21.612148101238,21.612148101238,4.62980354989647,0.0,1.0
2022-10-19,24.99,25.03,24.99,25.03,100,21.5905489126499,21.6251076143908,21.5905489126499,21.6251076143908,115.745088747412,0.0,1.0
2022-10-20,24.99,24.99,24.99,24.99,100,21.5905489126499,21.5905489126499,21.5905489126499,21.5905489126499,115.745088747412,0.0,1.0
2022-10-21,25.055,25.055,25.055,25.055,0,21.6467068029789,21.6467068029789,21.6467068029789,21.6467068029789,0,0.0,1.0
2022-10-24,25.04,25.04,25.04,25.04,0,21.6337472898261,21.6337472898261,21.6337472898261,21.6337472898261,0,0.0,1.0
2022-10-25,25.07,25.07,25.07,25.07,20,21.6596663161318,21.6596663161318,21.6596663161318,21.6596663161318,23.1490177494823,0.0,1.0
2022-10-26,25.095,25.095,25.095,25.095,20,21.6812655047199,21.6812655047199,21.6812655047199,21.6812655047199,23.1490177494823,0.0,1.0
2022-10-27,25.095,25.095,25.095,25.095,0,21.6812655047199,21.6812655047199,21.6812655047199,21.6812655047199,0,0.0,1.0
2022-10-28,25.13,25.13,25.13,25.13,86,21.7115043687432,21.7115043687432,21.7115043687432,21.7115043687432,99.5407763227741,0.0,1.0
2022-10-31,25.14,25.14,25.14,25.14,86,21.7201440441784,21.7201440441784,21.7201440441784,21.7201440441784,99.5407763227743,0.0,1.0
2022-11-01,25.19,25.19,25.19,25.19,0,21.7633424213546,21.7633424213546,21.7633424213546,21.7633424213546,0,0.0,1.0
2022-11-02,25.14,25.14,25.14,25.14,0,21.7732935995209,21.7732935995209,21.7732935995209,21.7732935995209,0,0.061518,1.0
2022-11-03,25.115,25.115,25.115,25.115,0,21.7516415573575,21.7516415573575,21.7516415573575,21.7516415573575,0,0.0,1.0
2022-11-04,25.165,25.17,25.165,25.17,200,21.7949456416843,21.799276050117,21.7949456416843,21.799276050117,230.925099917389,0.0,1.0
2022-11-07,25.1543,25.1543,25.1543,25.1543,1,21.7856785676384,21.7856785676384,21.7856785676384,21.7856785676384,1.15462549958694,0.0,1.0
2022-11-08,25.135,25.135,25.1,25.1,200,21.7689631910882,21.7689631910882,21.7386503320594,21.7386503320594,230.925099917389,0.0,1.0
2022-11-09,25.11,25.11,25.11,25.11,8,21.7473111489248,21.7473111489248,21.7473111489248,21.7473111489248,9.23700399669555,0.0,1.0
2022-11-10,25.22,25.22,25.22,25.22,8,21.8425801344438,21.8425801344438,21.8425801344438,21.8425801344438,9.23700399669554,0.0,1.0
2022-11-11,25.25,25.25,25.25,25.25,0,21.8685625850399,21.8685625850399,21.8685625850399,21.8685625850399,0,0.0,1.0
2022-11-14,25.1807,25.1807,25.1807,25.1807,0,21.8085431241629,21.8085431241629,21.8085431241629,21.8085431241629,0,0.0,1.0
2022-11-15,25.24,25.24,25.24,25.24,0,21.8599017681745,21.8599017681745,21.8599017681745,21.8599017681745,0,0.0,1.0
2022-11-16,25.245,25.245,25.245,25.245,0,21.8642321766072,21.8642321766072,21.8642321766072,21.8642321766072,0,0.0,1.0
2022-11-17,25.23,25.2596,25.17,25.17,2191,21.8512409513092,21.8768769692306,21.799276050117,21.799276050117,2529.78446959499,0.0,1.0
2022-11-18,25.285,25.285,25.285,25.285,2191,21.8988754440686,21.8988754440686,21.8988754440686,21.8988754440686,2529.784469595,0.0,1.0
2022-11-21,25.3,25.3,25.3,25.3,0,21.9118666693667,21.9118666693667,21.9118666693667,21.9118666693667,0,0.0,1.0
2022-11-22,25.34,25.34,25.34,25.34,51,21.9465099368281,21.9465099368281,21.9465099368281,21.9465099368281,58.8859004789342,0.0,1.0
2022-11-23,25.335,25.37,25.325,25.37,301,21.9421795283955,21.9724923874242,21.9335187115301,21.9724923874242,347.542275375669,0.0,1.0
2022-11-25,25.3726,25.3726,25.3726,25.3726,2,21.9747441998092,21.9747441998092,21.9747441998092,21.9747441998092,2.30925099917389,0.0,1.0
2022-11-28,25.35,25.35,25.35,25.35,40,21.9551707536935,21.9551707536935,21.9551707536935,21.9551707536935,46.1850199834777,0.0,1.0
2022-11-29,25.3103,25.3103,25.3103,25.3103,99,21.920787310738,21.920787310738,21.920787310738,21.920787310738,114.307924459107,0.0,1.0
2022-11-30,25.35,25.35,25.35,25.35,99,21.9551707536935,21.9551707536935,21.9551707536935,21.9551707536935,114.307924459107,0.0,1.0
2022-12-01,25.345,25.345,25.345,25.345,1,21.9508403452608,21.9508403452608,21.9508403452608,21.9508403452608,1.15462549958694,0.0,1.0
2022-12-02,25.325,25.41,25.27,25.34,1365,21.9945428271634,22.0683645898607,21.9467758042417,22.0075701970512,1571.69099951955,0.07046,1.0
2022-12-05,25.31,25.31,25.31,25.31,1,21.9815154572757,21.9815154572757,21.9815154572757,21.9815154572757,1.15142197767,0.0,1.0
2022-12-06,25.325,25.325,25.325,25.325,1,21.9945428271634,21.9945428271634,21.9945428271634,21.9945428271634,1.15142197767,0.0,1.0
2022-12-07,25.325,25.325,25.325,25.325,16,21.9945428271634,21.9945428271634,21.9945428271634,21.9945428271634,18.42275164272,0.0,1.0
2022-12-08,25.365,25.41,25.3,25.3,508,22.0292824801975,22.0683645898607,21.9728305440172,21.9728305440172,584.922364656358,0.0,1.0
2022-12-09,25.38,25.38,25.38,25.38,118,22.0423098500852,22.0423098500852,22.0423098500852,22.0423098500852,135.86779336506,0.0,1.0
2022-12-12,25.395,25.395,25.395,25.395,1,22.055337219973,22.055337219973,22.055337219973,22.055337219973,1.15142197767,0.0,1.0
2022-12-13,25.43,25.43,25.43,25.43,1,22.0857344163777,22.0857344163777,22.0857344163777,22.0857344163777,1.15142197767,0.0,1.0
2022-12-14,25.46,25.46,25.46,25.46,25,22.1117891561533,22.1117891561533,22.1117891561533,22.1117891561533,28.7855494417499,0.0,1.0
2022-12-15,25.44,25.44,25.44,25.44,1,22.0944193296362,22.0944193296362,22.0944193296362,22.0944193296362,1.15142197767,0.0,1.0
2022-12-16,25.44,25.44,25.44,25.44,14,22.0944193296362,22.0944193296362,22.0944193296362,22.0944193296362,16.11990768738,0.0,1.0
2022-12-19,25.4105,25.4105,25.4105,25.4105,14,22.0687988355237,22.0687988355237,22.0687988355237,22.0687988355237,16.1199076873799,0.0,1.0
2022-12-20,25.384,25.384,25.384,25.384,0,22.0457838153886,22.0457838153886,22.0457838153886,22.0457838153886,0,0.0,1.0
2022-12-21,25.395,25.395,25.395,25.395,0,22.055337219973,22.055337219973,22.055337219973,22.055337219973,0,0.0,1.0
2022-12-22,25.41,25.41,25.41,25.41,0,22.0683645898607,22.0683645898607,22.0683645898607,22.0683645898607,0,0.0,1.0
2022-12-23,25.36,25.36,25.36,25.36,0,22.0916748970466,22.0916748970466,22.0916748970466,22.0916748970466,0,0.07684,1.0
2022-12-27,25.36,25.36,25.36,25.36,1,22.0916748970466,22.0916748970466,22.0916748970466,22.0916748970466,1.14794374433739,0.0,1.0
2022-12-28,25.345,25.36,25.345,25.36,296,22.078608054639,22.0916748970466,22.078608054639,22.0916748970466,339.791348323868,0.0,1.0
2022-12-29,25.35,25.35,25.35,25.35,1,22.0829636687749,22.0829636687749,22.0829636687749,22.0829636687749,1.14794374433739,0.0,1.0
2022-12-30,25.355,25.355,25.355,25.355,1,22.0873192829107,22.0873192829107,22.0873192829107,22.0873192829107,1.14794374433739,0.0,1.0
2023-01-03,25.3499,25.3499,25.3499,25.3499,18,22.0828765564921,22.0828765564921,22.0828765564921,22.0828765564921,20.6629873980731,0.0,1.0
2023-01-04,25.3508,25.36,25.3508,25.36,296,22.0836605670366,22.0916748970466,22.0836605670366,22.0916748970466,339.791348323868,0.0,1.0
2023-01-05,25.34,25.34,25.34,25.34,296,22.0742524405031,22.0742524405031,22.0742524405031,22.0742524405031,339.791348323869,0.0,1.0
2023-01-06,25.375,25.375,25.375,25.375,13,22.1047417394541,22.1047417394541,22.1047417394541,22.1047417394541,14.9232686763861,0.0,1.0
2023-01-09,25.395,25.395,25.395,25.395,13,22.1221641959975,22.1221641959975,22.1221641959975,22.1221641959975,14.9232686763861,0.0,1.0
2023-01-10,25.4,25.4,25.4,25.4,15,22.1265198101334,22.1265198101334,22.1265198101334,22.1265198101334,17.2191561650609,0.0,1.0
2023-01-11,25.455,25.455,25.455,25.455,15,22.1744315656278,22.1744315656278,22.1744315656278,22.1744315656278,17.2191561650609,0.0,1.0
2023-01-12,25.51,25.51,25.51,25.51,0,22.2223433211221,22.2223433211221,22.2223433211221,22.2223433211221,0,0.0,1.0
2023-01-13,25.535,25.535,25.535,25.535,0,22.2441213918014,22.2441213918014,22.2441213918014,22.2441213918014,0,0.0,1.0
2023-01-17,25.5443,25.5443,25.5443,25.5443,0,22.2522228340941,22.2522228340941,22.2522228340941,22.2522228340941,0,0.0,1.0
2023-01-18,25.5747,25.5747,25.5747,25.5747,1,22.2787049680401,22.2787049680401,22.2787049680401,22.2787049680401,1.14794374433739,0.0,1.0
2023-01-19,25.58,25.58,25.58,25.58,1,22.2833219190241,22.2833219190241,22.2833219190241,22.2833219190241,1.14794374433739,0.0,1.0
2023-01-20,25.575,25.575,25.575,25.575,6,22.2789663048882,22.2789663048882,22.2789663048882,22.2789663048882,6.88766246602436,0.0,1.0
2023-01-23,25.585,25.585,25.585,25.585,3,22.2876775331599,22.2876775331599,22.2876775331599,22.2876775331599,3.44383123301218,0.0,1.0
2023-01-24,25.58,25.58,25.58,25.58,13,22.2833219190241,22.2833219190241,22.2833219190241,22.2833219190241,14.9232686763861,0.0,1.0
2023-01-25,25.595,25.595,25.595,25.595,13,22.2963887614316,22.2963887614316,22.2963887614316,22.2963887614316,14.9232686763861,0.0,1.0
2023-01-26,25.6399,25.69,25.58,25.58,351,22.3355021763716,22.3791454300129,22.2833219190241,22.2833219190241,402.928254262425,0.0,1.0
2023-01-27,25.645,25.645,25.645,25.645,351,22.3399449027902,22.3399449027902,22.3399449027902,22.3399449027902,402.928254262424,0.0,1.0
2023-01-30,25.64,25.8,25.64,25.8,800,22.3355892886543,22.4749689410016,22.3355892886543,22.4749689410016,918.354995469915,0.0,1.0
2023-01-31,25.6514,25.6514,25.6514,25.6514,800,22.3455200888841,22.3455200888841,22.3455200888841,22.3455200888841,918.354995469913,0.0,1.0
2023-02-01,25.675,25.675,25.675,25.675,0,22.3660785876053,22.3660785876053,22.3660785876053,22.3660785876053,0,0.0,1.0
2023-02-02,25.625,25.625,25.625,25.625,31,22.4106278089868,22.4106278089868,22.4106278089868,22.4106278089868,35.446351917078,0.10114,1.0
2023-02-03,25.615,25.615,25.615,25.615,31,22.4018821981345,22.4018821981345,22.4018821981345,22.4018821981345,35.446351917078,0.0,1.0
2023-02-06,25.615,25.615,25.615,25.615,1,22.4018821981345,22.4018821981345,22.4018821981345,22.4018821981345,1.14343070700252,0.0,1.0
2023-02-07,25.61,25.61,25.61,25.61,1,22.3975093927084,22.3975093927084,22.3975093927084,22.3975093927084,1.14343070700251,0.0,1.0
2023-02-08,25.6098,25.6098,25.6098,25.6098,0,22.3973344804913,22.3973344804913,22.3973344804913,22.3973344804913,0,0.0,1.0
2023-02-09,25.59,25.59,25.59,25.59,11,22.3800181710038,22.3800181710038,22.3800181710038,22.3800181710038,12.5777377770277,0.0,1.0
2023-02-10,25.59,25.59,25.59,25.59,11,22.3800181710038,22.3800181710038,22.3800181710038,22.3800181710038,12.5777377770277,0.0,1.0
2023-02-13,25.6,25.6,25.6,25.6,0,22.3887637818561,22.3887637818561,22.3887637818561,22.3887637818561,0,0.0,1.0
2023-02-14,25.65,25.65,25.6499,25.6499,1800,22.4324918361175,22.4324918361175,22.432404380009,22.432404380009,2058.17527260453,0.0,1.0
2023-02-15,25.62,25.62,25.62,25.62,125,22.4062550035607,22.4062550035607,22.4062550035607,22.4062550035607,142.928838375314,0.0,1.0
2023-02-16,25.605,25.605,25.605,25.605,125,22.3931365872822,22.3931365872822,22.3931365872822,22.3931365872822,142.928838375315,0.0,1.0
2023-02-17,25.595,25.595,25.595,25.595,73,22.3843909764299,22.3843909764299,22.3843909764299,22.3843909764299,83.4704416111837,0.0,1.0
2023-02-21,25.5627,25.62,25.5627,25.61,1500,22.356142653377,22.4062550035607,22.356142653377,22.3975093927084,1715.14606050378,0.0,1.0
2023-02-22,25.59,25.65,25.59,25.65,133,22.3800181710038,22.4324918361175,22.3800181710038,22.4324918361175,152.076284031334,0.0,1.0
2023-02-23,25.6,25.6,25.6,25.6,1,22.3887637818561,22.3887637818561,22.3887637818561,22.3887637818561,1.14343070700251,0.0,1.0
2023-02-24,25.615,25.615,25.615,25.615,2,22.4018821981345,22.4018821981345,22.4018821981345,22.4018821981345,2.28686141400503,0.0,1.0
2023-02-27,25.6,25.6,25.6,25.6,0,22.3887637818561,22.3887637818561,22.3887637818561,22.3887637818561,0,0.0,1.0
2023-02-28,25.605,25.605,25.605,25.605,0,22.3931365872822,22.3931365872822,22.3931365872822,22.3931365872822,0,0.0,1.0
2023-03-01,25.585,25.63,25.585,25.63,121,22.3756453655777,22.4150006144129,22.3756453655777,22.4150006144129,138.355115547304,0.0,1.0
2023-03-02,25.495,25.495,25.495,25.495,13,22.3793010309139,22.3793010309139,22.3793010309139,22.3793010309139,14.8098906012377,0.09418,1.0
2023-03-03,25.56,25.56,25.56,25.56,13,22.4363574955936,22.4363574955936,22.4363574955936,22.4363574955936,14.8098906012377,0.0,1.0
2023-03-06,25.55,25.55,25.55,25.55,57,22.4275795779506,22.4275795779506,22.4275795779506,22.4275795779506,64.9356741746574,0.0,1.0
2023-03-07,25.5179,25.59,25.5179,25.57,577,22.3994024623165,22.4626912485227,22.3994024623165,22.4451354132367,657.331298224162,0.0,1.0
2023-03-08,25.475,25.475,25.475,25.475,577,22.3617451956278,22.3617451956278,22.3617451956278,22.3617451956278,657.331298224165,0.0,1.0
2023-03-09,25.465,25.465,25.465,25.465,13,22.3529672779848,22.3529672779848,22.3529672779848,22.3529672779848,14.8098906012377,0.0,1.0
2023-03-10,25.4206,25.4206,25.4,25.4,269,22.3139933236497,22.3139933236497,22.2959108133051,22.2959108133051,306.450813210226,0.0,1.0
2023-03-13,25.315,25.315,25.315,25.315,269,22.2212985133393,22.2212985133393,22.2212985133393,22.2212985133393,306.450813210225,0.0,1.0
2023-03-14,25.325,25.325,25.325,25.325,48,22.2300764309823,22.2300764309823,22.2300764309823,22.2300764309823,54.6826729891853,0.0,1.0
2023-03-15,25.384,25.384,25.384,25.384,1,22.2818661450762,22.2818661450762,22.2818661450762,22.2818661450762,1.13922235394136,0.0,1.0
2023-03-16,25.4336,25.4336,25.4336,25.4336,1,22.3254046165857,22.3254046165857,22.3254046165857,22.3254046165857,1.13922235394136,0.0,1.0
2023-03-17,25.3881,25.3881,25.32,25.32,1800,22.2854650913099,22.2854650913099,22.2256874721608,22.2256874721608,2050.60023709444,0.0,1.0
2023-03-20,25.31,25.31,25.31,25.31,64,22.2169095545178,22.2169095545178,22.2169095545178,22.2169095545178,72.9102306522469,0.0,1.0
2023-03-21,25.3927,25.3927,25.3927,25.3927,1,22.2895029334257,22.2895029334257,22.2895029334257,22.2895029334257,1.13922235394136,0.0,1.0
2023-03-22,25.4366,25.4366,25.4366,25.4366,60,22.3280379918786,22.3280379918786,22.3280379918786,22.3280379918786,68.3533412364815,0.0,1.0
2023-03-23,25.4133,25.4133,25.4133,25.4133,24,22.3075854437703,22.3075854437703,22.3075854437703,22.3075854437703,27.3413364945926,0.0,1.0
2023-03-24,25.4088,25.4088,25.4088,25.4088,26,22.303635380831,22.303635380831,22.303635380831,22.303635380831,29.6197812024752,0.0,1.0
2023-03-27,25.3787,25.3787,25.3787,25.3787,1,22.2772138487254,22.2772138487254,22.2772138487254,22.2772138487254,1.13922235394136,0.0,1.0
2023-03-28,25.3557,25.3557,25.3557,25.3557,1,22.2570246381465,22.2570246381465,22.2570246381465,22.2570246381465,1.13922235394136,0.0,1.0
2023-03-29,25.4,25.4,25.4,25.4,0,22.2959108133051,22.2959108133051,22.2959108133051,22.2959108133051,0,0.0,1.0
2023-03-30,25.43,25.43,25.43,25.43,0,22.3222445662342,22.3222445662342,22.3222445662342,22.3222445662342,0,0.0,1.0
2023-03-31,25.4675,25.4675,25.4675,25.4675,0,22.3551617573956,22.3551617573956,22.3551617573956,22.3551617573956,0,0.0,1.0
2023-04-03,25.48,25.48,25.48,25.48,0,22.3661341544494,22.3661341544494,22.3661341544494,22.3661341544494,0,0.0,1.0
2023-04-04,25.375,25.375,25.375,25.375,0,22.362381594657,22.362381594657,22.362381594657,22.362381594657,0,0.100725,1.0
2023-04-05,25.365,25.365,25.365,25.365,0,22.3535688334374,22.3535688334374,22.3535688334374,22.3535688334374,0,0.0,1.0
2023-04-06,25.385,25.385,25.385,25.385,0,22.3711943558765,22.3711943558765,22.3711943558765,22.3711943558765,0,0.0,1.0
2023-04-10,25.375,25.45,25.375,25.45,940,22.362381594657,22.4284773038037,22.362381594657,22.4284773038037,1066.63504953779,0.0,1.0
2023-04-11,25.45,25.45,25.45,25.45,112,22.4284773038037,22.4284773038037,22.4284773038037,22.4284773038037,127.088431434291,0.0,1.0
2023-04-12,25.45,25.45,25.45,25.45,101,22.4284773038037,22.4284773038037,22.4284773038037,22.4284773038037,114.606531918423,0.0,1.0
2023-04-13,25.48,25.48,25.48,25.48,160,22.4549155874624,22.4549155874624,22.4549155874624,22.4549155874624,181.554902048987,0.0,1.0
2023-04-14,25.445,25.445,25.445,25.445,1,22.4240709231939,22.4240709231939,22.4240709231939,22.4240709231939,1.13471813780617,0.0,1.0
2023-04-17,25.445,25.445,25.445,25.445,0,22.4240709231939,22.4240709231939,22.4240709231939,22.4240709231939,0,0.0,1.0
2023-04-18,25.46,25.46,25.46,25.46,12,22.4372900650233,22.4372900650233,22.4372900650233,22.4372900650233,13.616617653674,0.0,1.0
2023-04-19,25.475,25.475,25.475,25.475,12,22.4505092068527,22.4505092068527,22.4505092068527,22.4505092068527,13.6166176536739,0.0,1.0
2023-04-20,25.47,25.47,25.47,25.47,20,22.4461028262429,22.4461028262429,22.4461028262429,22.4461028262429,22.6943627561233,0.0,1.0
2023-04-21,25.485,25.485,25.485,25.485,20,22.4593219680722,22.4593219680722,22.4593219680722,22.4593219680722,22.6943627561233,0.0,1.0
2023-04-24,25.5,25.5,25.5,25.5,10,22.4725411099016,22.4725411099016,22.4725411099016,22.4725411099016,11.3471813780616,0.0,1.0
2023-04-25,25.49,25.49,25.49,25.49,10,22.463728348682,22.463728348682,22.463728348682,22.463728348682,11.3471813780617,0.0,1.0
2023-04-26,25.445,25.445,25.445,25.445,0,22.4240709231939,22.4240709231939,22.4240709231939,22.4240709231939,0,0.0,1.0
2023-04-27,25.49,25.49,25.49,25.49,0,22.463728348682,22.463728348682,22.463728348682,22.463728348682,0,0.0,1.0
2023-04-28,25.49,25.49,25.49,25.49,0,22.463728348682,22.463728348682,22.463728348682,22.463728348682,0,0.0,1.0
2023-05-01,25.47,25.47,25.47,25.47,0,22.4461028262429,22.4461028262429,22.4461028262429,22.4461028262429,0,0.0,1.0
2023-05-02,25.405,25.405,25.405,25.405,1,22.4785672760235,22.4785672760235,22.4785672760235,22.4785672760235,1.13018768892348,0.101838,1.0
2023-05-03,25.4062,25.4062,25.4062,25.4062,1,22.4796290465699,22.4796290465699,22.4796290465699,22.4796290465699,1.13018768892348,0.0,1.0
2023-05-04,25.395,25.395,25.395,25.395,0,22.4697191881369,22.4697191881369,22.4697191881369,22.4697191881369,0,0.0,1.0
2023-05-05,25.42,25.42,25.42,25.42,0,22.4918394078535,22.4918394078535,22.4918394078535,22.4918394078535,0,0.0,1.0
2023-05-08,25.41,25.45,25.41,25.45,754,22.4829913199668,22.5183836715134,22.4829913199668,22.5183836715134,852.161517448306,0.0,1.0
2023-05-09,25.375,25.375,25.375,25.375,29,22.4520230123636,22.4520230123636,22.4520230123636,22.4520230123636,32.7754429787809,0.0,1.0
2023-05-10,25.385,25.385,25.385,25.385,1,22.4608711002502,22.4608711002502,22.4608711002502,22.4608711002502,1.13018768892348,0.0,1.0
2023-05-11,25.395,25.395,25.395,25.395,0,22.4697191881369,22.4697191881369,22.4697191881369,22.4697191881369,0,0.0,1.0
2023-05-12,25.37,25.37,25.37,25.37,0,22.4475989684203,22.4475989684203,22.4475989684203,22.4475989684203,0,0.0,1.0
2023-05-15,25.355,25.355,25.355,25.355,0,22.4343268365903,22.4343268365903,22.4343268365903,22.4343268365903,0,0.0,1.0
2023-05-16,25.345,25.345,25.345,25.345,0,22.4254787487037,22.4254787487037,22.4254787487037,22.4254787487037,0,0.0,1.0
2023-05-17,25.365,25.365,25.365,25.365,0,22.4431749244769,22.4431749244769,22.4431749244769,22.4431749244769,0,0.0,1.0
2023-05-18,25.36,25.36,25.36,25.36,0,22.4387508805336,22.4387508805336,22.4387508805336,22.4387508805336,0,0.0,1.0
2023-05-19,25.39,25.39,25.39,25.39,0,22.4652951441936,22.4652951441936,22.4652951441936,22.4652951441936,0,0.0,1.0
2023-05-22,25.4,25.4,25.4,25.4,0,22.4741432320802,22.4741432320802,22.4741432320802,22.4741432320802,0,0.0,1.0
2023-05-23,25.435,25.435,25.435,25.435,0,22.5051115396835,22.5051115396835,22.5051115396835,22.5051115396835,0,0.0,1.0
2023-05-24,25.425,25.425,25.425,25.425,1,22.4962634517968,22.4962634517968,22.4962634517968,22.4962634517968,1.13018768892348,0.0,1.0
2023-05-25,25.415,25.415,25.415,25.415,34,22.4874153639102,22.4874153639102,22.4874153639102,22.4874153639102,38.4263814233983,0.0,1.0
2023-05-26,25.445,25.445,25.445,25.445,34,22.5139596275701,22.5139596275701,22.5139596275701,22.5139596275701,38.4263814233983,0.0,1.0
2023-05-30,25.4801,25.4801,25.4801,25.4801,0,22.5450164160522,22.5450164160522,22.5450164160522,22.5450164160522,0,0.0,1.0
2023-05-31,25.4715,25.4715,25.4715,25.4715,0,22.5374070604697,22.5374070604697,22.5374070604697,22.5374070604697,0,0.0,1.0
2023-06-01,25.4899,25.4899,25.4899,25.4899,70,22.5536875421811,22.5536875421811,22.5536875421811,22.5536875421811,79.1131382246438,0.0,1.0
2023-06-02,25.405,25.405,25.405,25.405,1,22.5722915317716,22.5722915317716,22.5722915317716,22.5722915317716,1.12549494428783,0.105926,1.0
2023-06-05,25.4397,25.4397,25.4397,25.4397,0,22.6031224121555,22.6031224121555,22.6031224121555,22.6031224121555,0,0.0,1.0
2023-06-06,25.42,25.42,25.42,25.42,35,22.5856190016782,22.5856190016782,22.5856190016782,22.5856190016782,39.3923230500741,0.0,1.0
2023-06-07,25.4118,25.4118,25.4118,25.4118,35,22.5783333181293,22.5783333181293,22.5783333181293,22.5783333181293,39.3923230500741,0.0,1.0
2023-06-08,25.435,25.435,25.435,25.435,26,22.5989464715848,22.5989464715848,22.5989464715848,22.5989464715848,29.2628685514836,0.0,1.0
2023-06-09,25.445,25.445,25.445,25.445,13,22.6078314515225,22.6078314515225,22.6078314515225,22.6078314515225,14.6314342757418,0.0,1.0
2023-06-12,25.46,25.46,25.46,25.46,81,22.6211589214291,22.6211589214291,22.6211589214291,22.6211589214291,91.1650904873143,0.0,1.0
2023-06-13,25.485,25.485,25.485,25.485,81,22.6433713712733,22.6433713712733,22.6433713712733,22.6433713712733,91.1650904873146,0.0,1.0
2023-06-14,25.4703,25.4703,25.4703,25.4703,0,22.6303104507649,22.6303104507649,22.6303104507649,22.6303104507649,0,0.0,1.0
2023-06-15,25.525,25.525,25.525,25.525,7,22.6789112910242,22.6789112910242,22.6789112910242,22.6789112910242,7.87846461001483,0.0,1.0
2023-06-16,25.555,25.555,25.555,25.555,7,22.7055662308374,22.7055662308374,22.7055662308374,22.7055662308374,7.87846461001482,0.0,1.0
2023-06-20,25.5682,25.5682,25.5682,25.5682,0,22.7172944043552,22.7172944043552,22.7172944043552,22.7172944043552,0,0.0,1.0
2023-06-21,25.57,25.57,25.57,25.57,2,22.7188937007439,22.7188937007439,22.7188937007439,22.7188937007439,2.25098988857567,0.0,1.0
2023-06-22,25.56,25.56,25.56,25.56,2,22.7100087208062,22.7100087208062,22.7100087208062,22.7100087208062,2.25098988857567,0.0,1.0
2023-06-23,25.545,25.545,25.545,25.545,0,22.6966812508997,22.6966812508997,22.6966812508997,22.6966812508997,0,0.0,1.0
2023-06-26,25.575,25.575,25.575,25.575,0,22.7233361907128,22.7233361907128,22.7233361907128,22.7233361907128,0,0.0,1.0
2023-06-27,25.595,25.63,25.595,25.63,219,22.7411061505882,22.7722035803703,22.7411061505882,22.7722035803703,246.483392799036,0.0,1.0
2023-06-28,25.595,25.595,25.595,25.595,219,22.7411061505882,22.7411061505882,22.7411061505882,22.7411061505882,246.483392799036,0.0,1.0
2023-06-29,25.585,25.585,25.585,25.585,0,22.7322211706505,22.7322211706505,22.7322211706505,22.7322211706505,0,0.0,1.0
2023-06-30,25.605,25.605,25.605,25.605,0,22.749991130526,22.749991130526,22.749991130526,22.749991130526,0,0.0,1.0
2023-07-03,25.633,25.69,25.633,25.67,66971,22.7748690743516,22.8255134599966,22.7748690743516,22.8077435001211,75375.5219139003,0.0,1.0
2023-07-05,25.5699,25.5699,25.5699,25.5699,66971,22.7665616181098,22.7665616181098,22.7665616181098,22.7665616181098,75217.4088307576,0.05375,1.0
2023-07-06,25.555,25.6,25.555,25.6,12075,22.7532951693513,22.7933616253333,22.7532951693513,22.7933616253333,13561.8433595347,0.0,1.0
2023-07-07,25.5776,25.64,25.5776,25.62,3759,22.7734174339112,22.8289762528729,22.7734174339112,22.8111689391031,4221.86080235949,0.0,1.0
2023-07-10,25.59,25.6299,25.59,25.6299,1025,22.7844579684484,22.8199835594192,22.7844579684484,22.8199835594192,1151.2123762752,0.0,1.0
2023-07-11,25.6099,25.67,25.6,25.64,3801,22.8021762456494,22.8556872235276,22.7933616253333,22.8289762528729,4269.03243143614,0.0,1.0
2023-07-12,25.625,25.625,25.625,25.625,10,22.8156207675456,22.8156207675456,22.8156207675456,22.8156207675456,11.2313402563434,0.0,1.0
2023-07-13,25.645,25.645,25.645,25.645,34,22.8334280813154,22.8334280813154,22.8334280813154,22.8334280813154,38.1865568715676,0.0,1.0
2023-07-14,25.6198,25.6198,25.6198,25.6198,97,22.8109908659654,22.8109908659654,22.8109908659654,22.8109908659654,108.944000486532,0.0,1.0
2023-07-17,25.615,25.65,25.61,25.65,2000,22.8067171106607,22.8378799097578,22.8022652822182,22.8378799097578,2246.26805126869,0.0,1.0
2023-07-18,25.635,25.6899,25.635,25.68,1325,22.8245244244305,22.8734055007286,22.8245244244305,22.8645908804125,1488.1525839655,0.0,1.0
2023-07-19,25.631,25.631,25.631,25.631,1325,22.8209629616765,22.8209629616765,22.8209629616765,22.8209629616765,1488.15258396551,0.0,1.0
2023-07-20,25.63,25.63,25.63,25.63,151,22.820072595988,22.820072595988,22.820072595988,22.820072595988,169.593237870786,0.0,1.0
2023-07-21,25.6551,25.69,25.6551,25.69,2850,22.8424207747691,22.8734945372974,22.8424207747691,22.8734945372974,3200.93197305788,0.0,1.0
2023-07-24,25.685,25.685,25.685,25.685,1,22.869042708855,22.869042708855,22.869042708855,22.869042708855,1.12313402563434,0.0,1.0
2023-07-25,25.6745,25.6745,25.6745,25.6745,1,22.8596938691258,22.8596938691258,22.8596938691258,22.8596938691258,1.12313402563434,0.0,1.0
2023-07-26,25.72,25.76,25.72,25.75,1512,22.9002055079521,22.9358201354917,22.9002055079521,22.9269164786068,1698.17864675913,0.0,1.0
2023-07-27,25.76,25.76,25.76,25.76,155,22.9358201354917,22.9358201354917,22.9358201354917,22.9358201354917,174.085773973323,0.0,1.0
2023-07-28,25.725,25.74,25.67,25.74,3050,22.9046573363945,22.9180128217219,22.8556872235276,22.9180128217219,3425.55877818475,0.0,1.0
2023-07-31,25.755,25.755,25.755,25.755,1,22.9313683070492,22.9313683070492,22.9313683070492,22.9313683070492,1.12313402563434,0.0,1.0
2023-08-01,25.725,25.725,25.725,25.725,73,22.9046573363945,22.9046573363945,22.9046573363945,22.9046573363945,81.9887838713072,0.0,1.0
2023-08-02,25.585,25.71,25.585,25.66,14903,22.8665496849272,22.9782682196396,22.8665496849272,22.9335808057546,16674.717447702,0.0972,1.0
2023-08-03,25.55,25.6,25.55,25.6,1361,22.8352684952077,22.8799559090927,22.8352684952077,22.8799559090927,1522.80013730943,0.0,1.0
2023-08-04,25.6,25.65,25.59,25.59,224,22.8799559090927,22.9246433229776,22.8710184263157,22.8710184263157,250.629853605666,0.0,1.0
2023-08-07,25.6054,25.6054,25.6054,25.6054,4,22.8847821497922,22.8847821497922,22.8847821497922,22.8847821497922,4.4755331001012,0.0,1.0
2023-08-08,25.595,25.595,25.595,25.595,3,22.8754871677042,22.8754871677042,22.8754871677042,22.8754871677042,3.35664982507589,0.0,1.0
2023-08-09,25.6,25.6,25.6,25.6,16,22.8799559090927,22.8799559090927,22.8799559090927,22.8799559090927,17.9021324004047,0.0,1.0
2023-08-10,25.625,25.625,25.6,25.6,301,22.9022996160351,22.9022996160351,22.8799559090927,22.8799559090927,336.783865782615,0.0,1.0
2023-08-11,25.595,25.595,25.595,25.595,3,22.8754871677042,22.8754871677042,22.8754871677042,22.8754871677042,3.35664982507589,0.0,1.0
2023-08-14,25.595,25.595,25.595,25.595,3,22.8754871677042,22.8754871677042,22.8754871677042,22.8754871677042,3.35664982507589,0.0,1.0
2023-08-15,25.605,25.605,25.605,25.605,2,22.8844246504812,22.8844246504812,22.8844246504812,22.8844246504812,2.23776655005059,0.0,1.0
2023-08-16,25.595,25.595,25.595,25.595,0,22.8754871677042,22.8754871677042,22.8754871677042,22.8754871677042,0,0.0,1.0
2023-08-17,25.585,25.585,25.585,25.585,0,22.8665496849272,22.8665496849272,22.8665496849272,22.8665496849272,0,0.0,1.0
2023-08-18,25.65,25.65,25.65,25.65,101,22.9246433229776,22.9246433229776,22.9246433229776,22.9246433229776,113.007210777555,0.0,1.0
2023-08-21,25.66,25.66,25.66,25.66,101,22.9335808057546,22.9335808057546,22.9335808057546,22.9335808057546,113.007210777555,0.0,1.0
2023-08-22,25.68,25.68,25.68,25.68,100,22.9514557713086,22.9514557713086,22.9514557713086,22.9514557713086,111.88832750253,0.0,1.0
2023-08-23,25.72,25.72,25.72,25.72,100,22.9872057024165,22.9872057024165,22.9872057024165,22.9872057024165,111.88832750253,0.0,1.0
2023-08-24,25.655,25.655,25.655,25.655,70,22.9291120643661,22.9291120643661,22.9291120643661,22.9291120643661,78.3218292517708,0.0,1.0
2023-08-25,25.67,25.67,25.67,25.67,70,22.9425182885316,22.9425182885316,22.9425182885316,22.9425182885316,78.3218292517708,0.0,1.0
2023-08-28,25.695,25.695,25.695,25.695,10,22.9648619954741,22.9648619954741,22.9648619954741,22.9648619954741,11.188832750253,0.0,1.0
2023-08-29,25.715,25.715,25.715,25.715,10,22.982736961028,22.982736961028,22.982736961028,22.982736961028,11.188832750253,0.0,1.0
2023-08-30,25.715,25.715,25.715,25.715,2,22.982736961028,22.982736961028,22.982736961028,22.982736961028,2.2377665500506,0.0,1.0
2023-08-31,25.72,25.72,25.72,25.72,108,22.9872057024165,22.9872057024165,22.9872057024165,22.9872057024165,120.839393702732,0.0,1.0
2023-09-01,25.685,25.685,25.685,25.685,108,22.9559245126971,22.9559245126971,22.9559245126971,22.9559245126971,120.839393702732,0.0,1.0
2023-09-05,25.58,25.58,25.58,25.58,16,22.9546491339048,22.9546491339048,22.9546491339048,22.9546491339048,17.8299392690555,0.103573,1.0
2023-09-06,25.565,25.565,25.565,25.565,20,22.9411886281578,22.9411886281578,22.9411886281578,22.9411886281578,22.2874240863194,0.0,1.0
2023-09-07,25.625,25.625,25.625,25.625,1,22.9950306511458,22.9950306511458,22.9950306511458,22.9950306511458,1.11437120431597,0.0,1.0
2023-09-08,25.625,25.625,25.625,25.625,1,22.9950306511458,22.9950306511458,22.9950306511458,22.9950306511458,1.11437120431597,0.0,1.0
2023-09-11,25.63,25.63,25.63,25.63,4,22.9995174863948,22.9995174863948,22.9995174863948,22.9995174863948,4.45748481726388,0.0,1.0
2023-09-12,25.645,25.645,25.645,25.645,14,23.0129779921419,23.0129779921419,23.0129779921419,23.0129779921419,15.6011968604235,0.0,1.0
2023-09-13,25.645,25.645,25.645,25.645,2,23.0129779921419,23.0129779921419,23.0129779921419,23.0129779921419,2.22874240863193,0.0,1.0
2023-09-14,25.68,25.68,25.68,25.68,2,23.0443858388849,23.0443858388849,23.0443858388849,23.0443858388849,2.22874240863194,0.0,1.0
2023-09-15,25.665,25.665,25.665,25.665,0,23.0309253331379,23.0309253331379,23.0309253331379,23.0309253331379,0,0.0,1.0
2023-09-18,25.6895,25.7,25.6895,25.7,3800,23.052910825858,23.0623331798809,23.052910825858,23.0623331798809,4234.61057640068,0.0,1.0
2023-09-19,25.71,25.71,25.71,25.71,2,23.0713068503789,23.0713068503789,23.0713068503789,23.0713068503789,2.22874240863194,0.0,1.0
2023-09-20,25.725,25.725,25.725,25.725,2,23.0847673561259,23.0847673561259,23.0847673561259,23.0847673561259,2.22874240863194,0.0,1.0
2023-09-21,25.75,25.75,25.74,25.7481,10362,23.1072015323709,23.1072015323709,23.0982278618729,23.1054965349763,11547.1144191221,0.0,1.0
2023-09-22,25.73,25.73,25.73,25.73,71,23.0892541913749,23.0892541913749,23.0892541913749,23.0892541913749,79.1203555064339,0.0,1.0
2023-09-25,25.7047,25.7047,25.7047,25.7047,685,23.066550805015,23.066550805015,23.066550805015,23.066550805015,763.344274956437,0.0,1.0
2023-09-26,25.6863,25.6863,25.6863,25.6863,2,23.0500392512986,23.0500392512986,23.0500392512986,23.0500392512986,2.22874240863194,0.0,1.0
2023-09-27,25.65,25.65,25.65,25.65,2,23.0174648273909,23.0174648273909,23.0174648273909,23.0174648273909,2.22874240863193,0.0,1.0
2023-09-28,25.655,25.655,25.655,25.655,37,23.0219516626399,23.0219516626399,23.0219516626399,23.0219516626399,41.2317345596908,0.0,1.0
2023-09-29,25.68,25.68,25.68,25.68,100,23.0443858388849,23.0443858388849,23.0443858388849,23.0443858388849,111.437120431597,0.0,1.0
2023-10-02,25.66,25.66,25.66,25.66,105,23.0264384978889,23.0264384978889,23.0264384978889,23.0264384978889,117.008976453177,0.0,1.0
2023-10-03,25.52,25.52,25.52,25.52,150,22.9915587380302,22.9915587380302,22.9915587380302,22.9915587380302,166.49588849616,0.101131,1.0
2023-10-04,25.55,25.55,25.55,25.55,100,23.0185864324714,23.0185864324714,23.0185864324714,23.0185864324714,110.997258997441,0.0,1.0
2023-10-05,25.6,25.6,25.6,25.6,101,23.0636325898735,23.0636325898735,23.0636325898735,23.0636325898735,112.107231587415,0.0,1.0
2023-10-06,25.58,25.58,25.58,25.58,143,23.0456141269127,23.0456141269127,23.0456141269127,23.0456141269127,158.72608036634,0.0,1.0
2023-10-09,25.58,25.65,25.58,25.63,1353,23.0456141269127,23.1086787472756,23.0456141269127,23.0906602843148,1501.79291423537,0.0,1.0
2023-10-10,25.59,25.59,25.59,25.59,62,23.0546233583931,23.0546233583931,23.0546233583931,23.0546233583931,68.8183005784131,0.0,1.0
2023-10-11,25.6,25.6,25.6,25.6,61,23.0636325898735,23.0636325898735,23.0636325898735,23.0636325898735,67.7083279884388,0.0,1.0
2023-10-12,25.58,25.58,25.58,25.58,42,23.0456141269127,23.0456141269127,23.0456141269127,23.0456141269127,46.618848778925,0.0,1.0
2023-10-13,25.57,25.65,25.5,25.56,9176,23.0366048954323,23.1086787472756,22.9735402750693,23.0275956639518,10185.1084856051,0.0,1.0
2023-10-16,25.6,25.6298,25.6,25.6298,314,23.0636325898735,23.0904800996852,23.0636325898735,23.0904800996852,348.531393251963,0.0,1.0
2023-10-17,25.525,25.525,25.525,25.525,4,22.9960633537704,22.9960633537704,22.9960633537704,22.9960633537704,4.43989035989761,0.0,1.0
2023-10-18,25.49,25.54,25.49,25.54,2619,22.9645310435889,23.009577200991,22.9645310435889,23.009577200991,2907.01821314297,0.0,1.0
2023-10-19,25.495,25.54,25.495,25.54,251,22.9690356593291,23.009577200991,22.9690356593291,23.009577200991,278.603120083576,0.0,1.0
2023-10-20,25.4787,25.51,25.4787,25.51,193,22.954350612016,22.9825495065497,22.954350612016,22.9825495065497,214.22470986506,0.0,1.0
2023-10-23,25.49,25.5399,25.49,25.52,2082,22.9645310435889,23.0094871086762,22.9645310435889,22.9915587380302,2310.96293232671,0.0,1.0
2023-10-24,25.57,25.57,25.56,25.56,2134,23.0366048954323,23.0366048954323,23.0275956639518,23.0275956639518,2368.68150700538,0.0,1.0
2023-10-25,25.515,25.515,25.515,25.515,52,22.9870541222899,22.9870541222899,22.9870541222899,22.9870541222899,57.7185746786692,0.0,1.0
2023-10-26,25.545,25.545,25.545,25.545,52,23.0140818167312,23.0140818167312,23.0140818167312,23.0140818167312,57.7185746786691,0.0,1.0
2023-10-27,25.5249,25.5249,25.52,25.52,253,22.9959732614556,22.9959732614556,22.9915587380302,22.9915587380302,280.823065263524,0.0,1.0
2023-10-30,25.505,25.505,25.505,25.505,124,22.9780448908095,22.9780448908095,22.9780448908095,22.9780448908095,137.636601156826,0.0,1.0
2023-10-31,25.5258,25.53,25.5258,25.53,310,22.9967840922888,23.0005679695106,22.9967840922888,23.0005679695106,344.091502892066,0.0,1.0
2023-11-01,25.58,25.58,25.58,25.58,2,23.0456141269127,23.0456141269127,23.0456141269127,23.0456141269127,2.21994517994881,0.0,1.0
2023-11-02,25.54,25.54,25.54,25.54,159,23.1054273156343,23.1054273156343,23.1054273156343,23.1054273156343,175.753512130555,0.106391,1.0
2023-11-03,25.555,25.555,25.555,25.555,54,23.1189974569708,23.1189974569708,23.1189974569708,23.1189974569708,59.6898720443396,0.0,1.0
2023-11-06,25.475,25.48,25.475,25.48,516,23.0466233698428,23.0511467502883,23.0466233698428,23.0511467502883,570.369888423688,0.0,1.0
2023-11-07,25.565,25.59,25.565,25.565,640,23.1280442178618,23.1506611200894,23.1280442178618,23.1280442178618,707.435520525507,0.0,1.0
2023-11-08,25.565,25.565,25.565,25.565,4,23.1280442178618,23.1280442178618,23.1280442178618,23.1280442178618,4.42147200328442,0.0,1.0
2023-11-09,25.5371,25.59,25.5301,25.59,1066,23.1028037549759,23.1506611200894,23.0964710223522,23.1506611200894,1178.3222888753,0.0,1.0
2023-11-10,25.5133,25.56,25.43,25.53,5684,23.0812724640553,23.1235208374163,23.0059129458332,23.0963805547433,6282.91171666715,0.0,1.0
2023-11-13,25.59,25.6,25.59,25.6,129,23.1506611200894,23.1597078809804,23.1506611200894,23.1597078809804,142.592472105922,0.0,1.0
2023-11-14,25.645,25.67,25.645,25.67,6739,23.2004183049899,23.2230352072174,23.2004183049899,23.2230352072174,7449.07495753341,0.0,1.0
2023-11-15,25.6451,25.66,25.6451,25.66,330,23.2005087725988,23.2139884463264,23.2005087725988,23.2139884463264,364.771440270964,0.0,1.0
2023-11-16,25.6649,25.6649,25.6649,25.6649,11,23.218421359163,23.218421359163,23.218421359163,23.218421359163,12.1590480090321,0.0,1.0
2023-11-17,25.695,25.695,25.695,25.695,3,23.2456521094449,23.2456521094449,23.2456521094449,23.2456521094449,3.31610400246331,0.0,1.0
2023-11-20,25.6882,25.6882,25.6882,25.6882,18,23.2395003120391,23.2395003120391,23.2395003120391,23.2395003120391,19.8966240147798,0.0,1.0
2023-11-21,25.7099,25.72,25.7099,25.72,1237,23.2591317831725,23.2682690116725,23.2591317831725,23.2682690116725,1367.34021701571,0.0,1.0
2023-11-22,25.73,25.73,25.73,25.73,1,23.2773157725635,23.2773157725635,23.2773157725635,23.2773157725635,1.1053680008211,0.0,1.0
2023-11-24,25.71,25.71,25.71,25.71,8,23.2592222507815,23.2592222507815,23.2592222507815,23.2592222507815,8.8429440065688,0.0,1.0
2023-11-27,25.725,25.725,25.725,25.725,112,23.272792392118,23.272792392118,23.272792392118,23.272792392118,123.801216091963,0.0,1.0
2023-11-28,25.7499,25.7499,25.7499,25.7499,4,23.2953188267366,23.2953188267366,23.2953188267366,23.2953188267366,4.42147200328441,0.0,1.0
2023-11-29,25.76,25.76,25.76,25.76,195,23.3044560552365,23.3044560552365,23.3044560552365,23.3044560552365,215.546760160115,0.0,1.0
2023-11-30,25.8,25.805,25.795,25.795,4028,23.3406430988005,23.345166479246,23.336119718355,23.336119718355,4452.42230730741,0.0,1.0
2023-12-01,25.795,25.795,25.795,25.795,18,23.336119718355,23.336119718355,23.336119718355,23.336119718355,19.8966240147799,0.0,1.0
2023-12-04,25.6803,25.6803,25.6803,25.6803,1,23.3323815967549,23.3323815967549,23.3323815967549,23.3323815967549,1.10062917895924,0.110568,1.0
2023-12-05,25.6845,25.6845,25.6845,25.6845,1,23.3361975958945,23.3361975958945,23.3361975958945,23.3361975958945,1.10062917895924,0.0,1.0
2023-12-06,25.6901,25.6901,25.6901,25.6901,62,23.3412855947474,23.3412855947474,23.3412855947474,23.3412855947474,68.239009095473,0.0,1.0
2023-12-07,25.7203,25.7203,25.7203,25.7203,49,23.3687244457041,23.3687244457041,23.3687244457041,23.3687244457041,53.9308297690027,0.0,1.0
2023-12-08,25.715,25.715,25.715,25.715,257,23.3639090182183,23.3639090182183,23.3639090182183,23.3639090182183,282.861698992525,0.0,1.0
2023-12-11,25.745,25.779,25.745,25.779,469,23.3911661549302,23.422057576537,23.3911661549302,23.422057576537,516.195084931884,0.0,1.0
2023-12-12,25.7571,25.7571,25.73,25.73,118,23.4021598667373,23.4021598667373,23.3775375865742,23.3775375865742,129.874243117191,0.0,1.0
2023-12-13,25.795,25.795,25.795,25.795,99,23.4365947161167,23.4365947161167,23.4365947161167,23.4365947161167,108.962288716965,0.0,1.0
2023-12-14,25.845,25.845,25.845,25.845,46,23.4820232773032,23.4820232773032,23.4820232773032,23.4820232773032,50.6289422321251,0.0,1.0
2023-12-15,25.795,25.795,25.795,25.795,5,23.4365947161167,23.4365947161167,23.4365947161167,23.4365947161167,5.5031458947962,0.0,1.0
2023-12-18,25.795,25.795,25.795,25.795,0,23.4365947161167,23.4365947161167,23.4365947161167,23.4365947161167,0,0.0,1.0
2023-12-19,25.805,25.805,25.805,25.805,633,23.445680428354,23.445680428354,23.445680428354,23.445680428354,696.698270281199,0.0,1.0
2023-12-20,25.7941,25.7941,25.7941,25.7941,80,23.4357770020153,23.4357770020153,23.4357770020153,23.4357770020153,88.0503343167394,0.0,1.0
2023-12-21,25.82,25.82,25.82,25.82,68,23.4593089967099,23.4593089967099,23.4593089967099,23.4593089967099,74.8427841692285,0.0,1.0
2023-12-22,25.6697,25.6697,25.6697,25.6697,27,23.4409558579906,23.4409558579906,23.4409558579906,23.4409558579906,29.5671347277309,0.1301,1.0
2023-12-26,25.7,25.7,25.7,25.7,125,23.4686250930224,23.4686250930224,23.4686250930224,23.4686250930224,136.884882998754,0.0,1.0
2023-12-27,25.7449,25.7449,25.7449,25.7449,77,23.5096266987297,23.5096266987297,23.5096266987297,23.5096266987297,84.3210879272325,0.0,1.0
2023-12-28,25.755,25.755,25.755,25.755,77,23.5188497770737,23.5188497770737,23.5188497770737,23.5188497770737,84.3210879272323,0.0,1.0
2023-12-29,25.735,25.735,25.735,25.735,75,23.5005862556005,23.5005862556005,23.5005862556005,23.5005862556005,82.1309297992524,0.0,1.0
2024-01-02,25.685,25.685,25.685,25.685,20,23.4549274519176,23.4549274519176,23.4549274519176,23.4549274519176,21.9015812798006,0.0,1.0
2024-01-03,25.6842,25.6842,25.6842,25.6842,21,23.4541969110586,23.4541969110586,23.4541969110586,23.4541969110586,22.9966603437907,0.0,1.0
2024-01-04,25.715,25.74,25.71,25.71,770,23.4823227341273,23.5051521359688,23.477756853759,23.477756853759,843.210879272326,0.0,1.0
2024-01-05,25.735,25.735,25.735,25.735,68,23.5005862556005,23.5005862556005,23.5005862556005,23.5005862556005,74.4653763513221,0.0,1.0
2024-01-08,25.7691,25.8097,25.76,25.788,1276,23.5317255597123,23.5688005083028,23.523415657442,23.5489845875044,1397.32088565128,0.0,1.0
2024-01-09,25.8249,25.8249,25.8249,25.8249,93,23.5826807846224,23.5826807846224,23.5826807846224,23.5826807846224,101.842352951073,0.0,1.0
2024-01-10,25.8154,25.8154,25.8154,25.8154,18,23.5740056119226,23.5740056119226,23.5740056119226,23.5740056119226,19.7114231518206,0.0,1.0
2024-01-11,25.8399,25.8399,25.8399,25.8399,18,23.5963784257273,23.5963784257273,23.5963784257273,23.5963784257273,19.7114231518206,0.0,1.0
2024-01-12,25.8454,25.8454,25.8454,25.8454,18,23.6014008941324,23.6014008941324,23.6014008941324,23.6014008941324,19.7114231518206,0.0,1.0
2024-01-16,25.8002,25.8002,25.8002,25.8002,92,23.560125335603,23.560125335603,23.560125335603,23.560125335603,100.747273887083,0.0,1.0
2024-01-17,25.7864,25.8167,25.72,25.8,2700,23.5475235057865,23.5751927408184,23.4868886144956,23.5599427003883,2956.71347277309,0.0,1.0
2024-01-18,25.8498,25.8498,25.8498,25.8498,127,23.6054188688565,23.6054188688565,23.6054188688565,23.6054188688565,139.075041126734,0.0,1.0
2024-01-19,25.85,25.85,25.85,25.85,7,23.6056015040712,23.6056015040712,23.6056015040712,23.6056015040712,7.66555344793023,0.0,1.0
2024-01-22,25.87,25.87,25.87,25.87,5,23.6238650255444,23.6238650255444,23.6238650255444,23.6238650255444,5.47539531995016,0.0,1.0
2024-01-23,25.87,25.87,25.87,25.87,150,23.6238650255444,23.6238650255444,23.6238650255444,23.6238650255444,164.261859598505,0.0,1.0
2024-01-24,25.8698,25.8698,25.8698,25.8698,4,23.6236823903297,23.6236823903297,23.6236823903297,23.6236823903297,4.38031625596012,0.0,1.0
2024-01-25,25.91,25.93,25.91,25.93,345,23.6603920684907,23.6786555899639,23.6603920684907,23.6786555899639,377.802277076561,0.0,1.0
2024-01-26,25.885,25.94,25.88,25.94,815,23.6375626666493,23.6877873507005,23.632996786281,23.6877873507005,892.489437151875,0.0,1.0
2024-01-29,25.91,25.91,25.91,25.91,0,23.6603920684907,23.6603920684907,23.6603920684907,23.6603920684907,0,0.0,1.0
2024-01-30,25.93,25.93,25.93,25.93,301,23.6786555899639,23.6786555899639,23.6786555899639,23.6786555899639,329.618798261,0.0,1.0
2024-01-31,25.9247,25.9247,25.9247,25.9247,122,23.6738157567735,23.6738157567735,23.6738157567735,23.6738157567735,133.599645806784,0.0,1.0
2024-02-01,25.925,25.925,25.925,25.925,99,23.6740897095956,23.6740897095956,23.6740897095956,23.6740897095956,108.412827335013,0.0,1.0
2024-02-02,25.8151,25.8151,25.8151,25.8151,1,23.6618622819693,23.6618622819693,23.6618622819693,23.6618622819693,1.09100034867803,0.09651,1.0
2024-02-05,25.81,25.81,25.81,25.81,2,23.6571876730142,23.6571876730142,23.6571876730142,23.6571876730142,2.18200069735605,0.0,1.0
2024-02-06,25.8459,25.8459,25.8459,25.8459,111,23.6900932536984,23.6900932536984,23.6900932536984,23.6900932536984,121.101038703261,0.0,1.0
2024-02-07,25.825,25.825,25.825,25.825,27,23.6709365228823,23.6709365228823,23.6709365228823,23.6709365228823,29.4570094143067,0.0,1.0
2024-02-08,25.83,25.83,25.83,25.83,34,23.6755194728383,23.6755194728383,23.6755194728383,23.6755194728383,37.0940118550529,0.0,1.0
2024-02-09,25.83,25.848,25.83,25.848,3913,23.6755194728383,23.69201809268,23.6755194728383,23.69201809268,4269.08436437712,0.0,1.0
2024-02-12,25.8433,25.89,25.8433,25.89,2592,23.6877101197213,23.7305148723106,23.6877101197213,23.7305148723106,2827.87290377345,0.0,1.0
2024-02-13,25.815,25.84,25.815,25.84,568,23.6617706229702,23.6846853727503,23.6617706229702,23.6846853727503,619.68819804912,0.0,1.0
2024-02-14,25.8499,25.8499,25.8499,25.8499,227,23.6937596136633,23.6937596136633,23.6937596136633,23.6937596136633,247.657079149912,0.0,1.0
2024-02-15,25.8895,25.8895,25.8895,25.8895,227,23.730056577315,23.730056577315,23.730056577315,23.730056577315,247.657079149912,0.0,1.0
2024-02-16,25.8683,25.909,25.8683,25.9,1136,23.7106248695015,23.7479300821435,23.7106248695015,23.7396807722227,1239.37639609824,0.0,1.0
2024-02-20,25.8747,25.91,25.8645,25.8999,2955,23.7164910454452,23.7488466721347,23.7071418275349,23.7395891132235,3223.90603034357,0.0,1.0
2024-02-21,25.87,25.885,25.87,25.885,268,23.7121830724865,23.7259319223546,23.7121830724865,23.7259319223546,292.388093445711,0.0,1.0
2024-02-22,25.865,25.88,25.85,25.8799,954,23.7076001225305,23.7213489723986,23.6938512726624,23.7212573133994,1040.81433263884,0.0,1.0
2024-02-23,25.8551,25.88,25.81,25.81,5919,23.6985258816175,23.7213489723986,23.6571876730142,23.6571876730142,6457.63106382526,0.0,1.0
2024-02-26,25.8499,25.88,25.8499,25.88,442,23.6937596136633,23.7213489723986,23.6937596136633,23.7213489723986,482.222154115688,0.0,1.0
2024-02-27,25.845,25.845,25.845,25.845,134,23.6892683227064,23.6892683227064,23.6892683227064,23.6892683227064,146.194046722855,0.0,1.0
2024-02-28,25.8271,25.85,25.8,25.85,1292,23.6728613618638,23.6938512726624,23.6480217731021,23.6938512726624,1409.57245049201,0.0,1.0
2024-02-29,25.8645,25.9,25.84,25.87,850,23.7071418275349,23.7396807722227,23.6846853727503,23.7121830724865,927.350296376322,0.0,1.0
2024-03-01,25.8611,25.8611,25.84,25.84,529,23.7040254215648,23.7040254215648,23.6846853727503,23.6846853727503,577.139184450676,0.0,1.0
2024-03-04,25.7782,25.7782,25.76,25.76,258,23.7297376039981,23.7297376039981,23.7129838653975,23.7129838653975,280.271771689521,0.110952,1.0
2024-03-05,25.7755,25.8,25.77,25.8,433,23.7272521592606,23.7498052689152,23.7221892162769,23.7498052689152,470.378593571949,0.0,1.0
2024-03-06,25.75,25.75,25.75,25.75,467,23.7037785145181,23.7037785145181,23.7037785145181,23.7037785145181,507.313633251963,0.0,1.0
2024-03-07,25.841,25.841,25.841,25.841,12,23.7875472075209,23.7875472075209,23.7875472075209,23.7875472075209,13.0358963576521,0.0,1.0
2024-03-08,25.855,25.855,25.855,25.855,76,23.800434698752,23.800434698752,23.800434698752,23.800434698752,82.5606769317972,0.0,1.0
2024-03-11,25.868,25.868,25.868,25.868,98,23.8124016548953,23.8124016548953,23.8124016548953,23.8124016548953,106.459820254159,0.0,1.0
2024-03-12,25.86,25.86,25.86,25.86,92,23.8050373741918,23.8050373741918,23.8050373741918,23.8050373741918,99.9418720753331,0.0,1.0
2024-03-13,25.86,25.86,25.86,25.86,3,23.8050373741918,23.8050373741918,23.8050373741918,23.8050373741918,3.25897408941304,0.0,1.0
2024-03-14,25.85,25.87,25.85,25.87,825,23.7958320233123,23.8142427250712,23.7958320233123,23.8142427250712,896.217874588588,0.0,1.0
2024-03-15,25.865,25.89,25.865,25.89,298,23.8096400496315,23.83265342683,23.8096400496315,23.83265342683,323.724759548362,0.0,1.0
2024-03-18,25.835,25.86,25.82,25.86,2585,23.7820239969932,23.8050373741918,23.7682159706741,23.8050373741918,2808.14934037757,0.0,1.0
2024-03-19,25.86,25.93,25.85,25.93,782,23.8050373741918,23.8694748303477,23.7958320233123,23.8694748303477,849.505912640331,0.0,1.0
2024-03-20,25.89,25.9273,25.86,25.9273,8710,23.83265342683,23.8669893856103,23.8050373741918,23.8669893856103,9461.88810626254,0.0,1.0
2024-03-21,25.935,25.965,25.89,25.965,48054,23.8740775057874,23.9016935584257,23.83265342683,23.9016935584257,52202.2469642182,0.0,1.0
2024-03-22,25.955,25.98,25.955,25.98,1305,23.8924882075463,23.9155015847449,23.8924882075463,23.9155015847449,1417.65372889467,0.0,1.0
2024-03-25,25.94,26.03,25.94,26.03,2237,23.8786801812272,23.961528339142,23.8786801812272,23.961528339142,2430.10834600565,0.0,1.0
2024-03-26,25.9783,25.9783,25.95,25.95,156,23.9139366750954,23.9139366750954,23.8878855321066,23.8878855321066,169.466652649478,0.0,1.0
2024-03-27,25.995,26.03,25.96,25.96,7271,23.929309611064,23.961528339142,23.897090882986,23.897090882986,7898.66686804074,0.0,1.0
2024-03-28,25.9754,25.9754,25.9754,25.9754,201,23.9112671233403,23.9112671233403,23.9112671233403,23.9112671233403,218.351263990674,0.0,1.0
2024-04-01,25.965,26.0,25.9567,25.99,2433,23.9016935584257,23.9339122865037,23.8940531171958,23.9247069356243,2643.02798651398,0.0,1.0
2024-04-02,25.88,25.88,25.88,25.88,147,23.925656927835,23.925656927835,23.925656927835,23.925656927835,159.007546228502,0.111032,1.0
2024-04-03,25.8776,25.91,25.8776,25.91,264,23.9234381652142,23.9533914605953,23.9234381652142,23.9533914605953,285.564572818534,0.0,1.0
2024-04-04,25.875,25.875,25.875,25.875,168,23.9210345057083,23.9210345057083,23.9210345057083,23.9210345057083,181.722909975431,0.0,1.0
2024-04-05,25.885,25.8951,25.885,25.8951,866,23.9302793499617,23.9396166426577,23.9302793499617,23.9396166426577,936.738333563828,0.0,1.0
2024-04-08,25.895,25.895,25.85,25.85,610,23.9395241942152,23.9395241942152,23.8979223950748,23.8979223950748,659.827232648883,0.0,1.0
2024-04-09,25.9137,25.9137,25.9137,25.9137,98,23.956812052969,23.956812052969,23.956812052969,23.956812052969,106.005030819001,0.0,1.0
2024-04-10,25.875,25.9393,25.875,25.9,5092,23.9210345057083,23.9804788542578,23.9210345057083,23.9441466163419,5507.93486663627,0.0,1.0
2024-04-11,25.885,25.9,25.885,25.9,1374,23.9302793499617,23.9441466163419,23.9302793499617,23.9441466163419,1486.23379944192,0.0,1.0
2024-04-12,25.865,25.865,25.82,25.85,2894,23.9117896614549,23.9117896614549,23.8701878623146,23.8979223950748,3130.39346112438,0.0,1.0
2024-04-15,25.845,25.845,25.845,25.845,0,23.8932999729481,23.8932999729481,23.8932999729481,23.8932999729481,0,0.0,1.0
2024-04-16,25.8129,25.8129,25.79,25.8,772,23.8636240228946,23.8636240228946,23.8424533295543,23.8516981738077,835.060038696622,0.0,1.0
2024-04-17,25.86,25.88,25.83,25.87,633,23.9071672393282,23.925656927835,23.879432706568,23.9164120835816,684.705964371712,0.0,1.0
2024-04-18,25.8701,25.93,25.8701,25.8911,8962,23.9165045320242,23.9718811491021,23.9165045320242,23.9359187049563,9694.05189999884,0.0,1.0
2024-04-19,25.8053,25.84,25.8053,25.84,2633,23.856597941262,23.8886775508214,23.856597941262,23.8886775508214,2848.0739402697,0.0,1.0
2024-04-22,25.89,25.89,25.89,25.89,230,23.9349017720884,23.9349017720884,23.9349017720884,23.9349017720884,248.787317228268,0.0,1.0
2024-04-23,25.87,25.88,25.87,25.88,9048,23.9164120835816,23.925656927835,23.9164120835816,23.925656927835,9787.07672296248,0.0,1.0
2024-04-24,25.9096,25.9096,25.9096,25.9096,52,23.9530216668251,23.9530216668251,23.9530216668251,23.9530216668251,56.2475673733476,0.0,1.0
2024-04-25,25.925,25.925,25.9019,25.9019,2420,23.9672587269754,23.9672587269754,23.94590313675,23.94590313675,2617.67525083656,0.0,1.0
2024-04-26,25.94,25.94,25.91,25.91,7213,23.9811259933555,23.9811259933555,23.9533914605953,23.9533914605953,7802.18660507608,0.0,1.0
2024-04-29,25.955,25.955,25.955,25.955,1,23.9949932597356,23.9949932597356,23.9949932597356,23.9949932597356,1.08168398794899,0.0,1.0
2024-04-30,25.935,25.935,25.93,25.93,290,23.9765035712288,23.9765035712288,23.9718811491021,23.9718811491021,313.688356505207,0.0,1.0
2024-05-01,25.9781,25.9781,25.9781,25.9781,120,24.016348849961,24.016348849961,24.016348849961,24.016348849961,129.802078553879,0.0,1.0
2024-05-02,25.8849,25.8849,25.82,25.82,435,24.0409447580972,24.0409447580972,23.9806680208952,23.9806680208952,468.364767412377,0.119805,1.0
2024-05-03,25.8645,25.865,25.81,25.85,9607,24.0219979870815,24.022462368724,23.9713803880444,24.0085309194478,10343.8628058177,0.0,1.0
2024-05-06,25.895,25.895,25.895,25.895,148,24.0503252672766,24.0503252672766,24.0503252672766,24.0503252672766,159.351690981682,0.0,1.0
2024-05-07,25.895,25.93,25.895,25.93,129,24.0503252672766,24.0828319822546,24.0503252672766,24.0828319822546,138.894379301601,0.0,1.0
2024-05-08,25.885,25.885,25.885,25.885,16,24.0410376344257,24.0410376344257,24.0410376344257,24.0410376344257,17.2272098358576,0.0,1.0
2024-05-09,25.9112,25.9112,25.88,25.88,419,24.065371232495,24.065371232495,24.0363938180003,24.0363938180003,451.137557576518,0.0,1.0
2024-05-10,25.88,25.88,25.88,25.88,1482,24.0363938180003,24.0363938180003,24.0363938180003,24.0363938180003,1595.6703110463,0.0,1.0
2024-05-13,25.9,25.9015,25.9,25.9015,298,24.054969083702,24.0563622286296,24.054969083702,24.0563622286296,320.856783192847,0.0,1.0
2024-05-14,25.945,25.945,25.945,25.945,91,24.0967634315308,24.0967634315308,24.0967634315308,24.0967634315308,97.9797559414398,0.0,1.0
2024-05-15,26.0,26.0,26.0,26.0,562,24.1478454122105,24.1478454122105,24.1478454122105,24.1478454122105,605.105745484496,0.0,1.0
2024-05-16,25.9347,25.9533,25.9347,25.95,600,24.0871971696945,24.104472166797,24.0871971696945,24.1014072479563,646.020368844656,0.0,1.0
2024-05-17,25.9765,25.9765,25.9765,25.9765,600,24.126019475011,24.126019475011,24.126019475011,24.126019475011,646.020368844658,0.0,1.0
2024-05-20,25.975,25.975,25.975,25.975,118,24.1246263300834,24.1246263300834,24.1246263300834,24.1246263300834,127.050672539449,0.0,1.0
2024-05-21,25.9901,25.9901,25.9901,25.9901,2,24.1386506556882,24.1386506556882,24.1386506556882,24.1386506556882,2.15340122948219,0.0,1.0
2024-05-22,25.975,25.975,25.975,25.975,2,24.1246263300834,24.1246263300834,24.1246263300834,24.1246263300834,2.15340122948219,0.0,1.0
2024-05-23,25.975,25.975,25.975,25.975,0,24.1246263300834,24.1246263300834,24.1246263300834,24.1246263300834,0,0.0,1.0
2024-05-24,25.985,26.0,25.985,26.0,746,24.1339139629342,24.1478454122105,24.1339139629342,24.1478454122105,803.218658596858,0.0,1.0
2024-05-28,25.98,25.98,25.98,25.98,39,24.1292701465088,24.1292701465088,24.1292701465088,24.1292701465088,41.9913239749027,0.0,1.0
2024-05-29,25.9901,25.9901,25.9876,25.9876,1700,24.1386506556882,24.1386506556882,24.1363287474755,24.1363287474755,1830.39104505986,0.0,1.0
2024-05-30,26.0101,26.0101,26.0101,26.0101,119,24.1572259213899,24.1572259213899,24.1572259213899,24.1572259213899,128.12737315419,0.0,1.0
2024-05-31,26.025,26.025,26.025,26.025,0,24.1710644943376,24.1710644943376,24.1710644943376,24.1710644943376,0,0.0,1.0
2024-06-03,26.02,26.02,26.02,26.02,53,24.1664206779122,24.1664206779122,24.1664206779122,24.1664206779122,57.0651325812781,0.0,1.0
2024-06-04,25.9151,25.9151,25.9151,25.9151,42,24.1794242926667,24.1794242926667,24.1794242926667,24.1794242926667,45.0148931101766,0.118901,1.0
2024-06-05,25.915,25.93,25.915,25.93,763,24.1793309902125,24.1933263583335,24.1793309902125,24.1933263583335,817.770558168211,0.0,1.0
2024-06-06,25.9161,25.9161,25.9161,25.9161,92,24.1803573172081,24.1803573172081,24.1803573172081,24.1803573172081,98.6040515746726,0.0,1.0
2024-06-07,25.9129,25.9129,25.9129,25.9129,106,24.1773716386756,24.1773716386756,24.1773716386756,24.1773716386756,113.609015944732,0.0,1.0
2024-06-10,25.9201,25.93,25.9201,25.93,1107,24.1840894153737,24.1933263583335,24.1840894153737,24.1933263583335,1186.46396840394,0.0,1.0
2024-06-11,25.9301,25.94,25.9301,25.94,285,24.1934196607876,24.2026566037474,24.1934196607876,24.2026566037474,305.458203247627,0.0,1.0
2024-06-12,25.955,25.955,25.955,25.955,285,24.2166519718683,24.2166519718683,24.2166519718683,24.2166519718683,305.458203247627,0.0,1.0
2024-06-13,25.94,25.94,25.91,25.93,699,24.2026566037474,24.2026566037474,24.1746658675056,24.1933263583335,749.176435333654,0.0,1.0
2024-06-14,25.8933,25.96,25.89,25.9239,625,24.1590843576643,24.2213170945753,24.1560053766777,24.1876349086309,669.864480806201,0.0,1.0
2024-06-17,25.8731,25.8731,25.86,25.86,505,24.1402372619282,24.1402372619282,24.1280146404359,24.1280146404359,541.250500491409,0.0,1.0
2024-06-18,25.9044,25.96,25.89,25.93,1577,24.1694409300738,24.2213170945753,24.1560053766777,24.1933263583335,1690.2020579702,0.0,1.0
2024-06-20,25.86,25.95,25.86,25.93,2218,24.1280146404359,24.2119868491613,24.1280146404359,24.1933263583335,2377.21506948504,0.0,1.0
2024-06-21,25.87,25.905,25.87,25.9,4085,24.1373448858498,24.1700007447986,24.1373448858498,24.1653356220916,4378.23424654933,0.0,1.0
2024-06-24,25.9252,25.9252,25.9001,25.9001,111,24.1888478405348,24.1888478405348,24.1654289245458,24.1654289245458,118.967931791181,0.0,1.0
2024-06-25,25.9157,25.9282,25.89,25.9282,15454,24.1799841073915,24.1916469141589,24.1560053766777,24.1916469141589,16563.3370982065,0.0,1.0
2024-06-26,25.916,25.916,25.916,25.916,83,24.1802640147539,24.1802640147539,24.1802640147539,24.1802640147539,88.9580030510636,0.0,1.0
2024-06-27,25.927,25.927,25.927,25.927,1,24.1905272847093,24.1905272847093,24.1905272847093,24.1905272847093,1.07178316928992,0.0,1.0
2024-06-28,25.925,25.93,25.925,25.93,409,24.1886612356265,24.1933263583335,24.1886612356265,24.1933263583335,438.359316239577,0.0,1.0
2024-07-01,25.9041,25.9041,25.9041,25.9041,94,24.1691610227114,24.1691610227114,24.1691610227114,24.1691610227114,100.747617913252,0.0,1.0
2024-07-02,25.81,25.84,25.81,25.84,750,24.1889924593387,24.217108297145,24.1889924593387,24.217108297145,800.260698437095,0.115355,1.0
2024-07-03,25.8325,25.87,25.8001,25.8001,430,24.2100793376934,24.2452241349512,24.1797142328626,24.1797142328626,458.816133770601,0.0,1.0
2024-07-05,25.8581,25.8581,25.8581,25.8581,69,24.2340715192881,24.2340715192881,24.2340715192881,24.2340715192881,73.6239842562127,0.0,1.0
2024-07-08,25.8581,25.8581,25.8581,25.8581,17,24.2340715192881,24.2340715192881,24.2340715192881,24.2340715192881,18.1392424979075,0.0,1.0
2024-07-09,25.8749,25.8749,25.8749,25.8749,0,24.2498163884596,24.2498163884596,24.2498163884596,24.2498163884596,0,0.0,1.0
2024-07-10,25.8784,25.8784,25.8784,25.8784,2,24.253096569537,24.253096569537,24.253096569537,24.253096569537,2.13402852916559,0.0,1.0
2024-07-11,25.88,25.88,25.88,25.88,2,24.2545960808867,24.2545960808867,24.2545960808867,24.2545960808867,2.13402852916558,0.0,1.0
2024-07-12,25.8703,25.8797,25.8212,25.8212,2480,24.2455052933293,24.2543149225086,24.1994890387864,24.1994890387864,2646.19537616533,0.0,1.0
2024-07-15,25.8649,25.8649,25.8649,25.8649,125,24.2404444425242,24.2404444425242,24.2404444425242,24.2404444425242,133.376783072849,0.0,1.0
2024-07-16,25.87,25.87,25.87,25.87,125,24.2452241349512,24.2452241349512,24.2452241349512,24.2452241349512,133.376783072849,0.0,1.0
2024-07-17,25.8598,25.87,25.83,25.87,10504,24.2356647500971,24.2452241349512,24.2077363512095,24.2452241349512,11207.9178351777,0.0,1.0
2024-07-18,25.8599,25.88,25.8599,25.88,535,24.2357584695565,24.2545960808867,24.2357584695565,24.2545960808867,570.852631551794,0.0,1.0
2024-07-19,25.9051,25.9051,25.9051,25.9051,99,24.2781196651846,24.2781196651846,24.2781196651846,24.2781196651846,105.634412193697,0.0,1.0
2024-07-22,25.915,25.92,25.915,25.92,633,24.2873978916607,24.2920838646284,24.2873978916607,24.2920838646284,675.420029480907,0.0,1.0
2024-07-23,25.91,25.94,25.91,25.94,285,24.282711918693,24.3108277564992,24.282711918693,24.3108277564992,304.099065406096,0.0,1.0
2024-07-24,25.898,25.898,25.898,25.898,32,24.2714655835704,24.2714655835704,24.2714655835704,24.2714655835704,34.1444564666495,0.0,1.0
2024-07-25,25.885,25.885,25.885,25.885,162,24.2592820538544,24.2592820538544,24.2592820538544,24.2592820538544,172.856310862412,0.0,1.0
2024-07-26,25.9078,25.9078,25.9078,25.9078,162,24.2806500905872,24.2806500905872,24.2806500905872,24.2806500905872,172.856310862412,0.0,1.0
2024-07-29,25.9201,25.9201,25.9201,25.9201,90,24.2921775840877,24.2921775840877,24.2921775840877,24.2921775840877,96.0312838124516,0.0,1.0
2024-07-30,25.885,25.9001,25.885,25.9,606,24.2592820538544,24.2734336922169,24.2592820538544,24.2733399727575,646.610644337173,0.0,1.0
2024-07-31,25.9305,25.9305,25.9305,25.9305,2,24.3019244078606,24.3019244078606,24.3019244078606,24.3019244078606,2.13402852916559,0.0,1.0
2024-08-01,25.9501,25.9501,25.9501,25.9501,2,24.320293421894,24.320293421894,24.320293421894,24.320293421894,2.13402852916559,0.0,1.0
2024-08-02,25.8251,25.8251,25.8,25.8,20505,24.314077010155,24.314077010155,24.2904456076453,24.2904456076453,21779.3040335782,0.118367,1.0
2024-08-05,25.7549,25.7549,25.7549,25.7549,9,24.2479844023389,24.2479844023389,24.2479844023389,24.2479844023389,9.55931413324572,0.0,1.0
2024-08-06,25.785,25.785,25.785,25.785,30,24.2763232555478,24.2763232555478,24.2763232555478,24.2763232555478,31.8643804441524,0.0,1.0
2024-08-07,25.775,25.775,25.775,25.775,108,24.2669083541495,24.2669083541495,24.2669083541495,24.2669083541495,114.711769598949,0.0,1.0
2024-08-08,25.7925,25.7925,25.79,25.79,290,24.2833844315965,24.2833844315965,24.281030706247,24.281030706247,308.022344293474,0.0,1.0
2024-08-09,25.803,25.803,25.803,25.803,87,24.2932700780648,24.2932700780648,24.2932700780648,24.2932700780648,92.4067032880419,0.0,1.0
2024-08-12,25.7649,25.78,25.73,25.73,2477,24.2573993037372,24.2716158048487,24.2245412978571,24.2245412978571,2630.93567867218,0.0,1.0
2024-08-13,25.8192,25.8192,25.79,25.79,202,24.30852221833,24.30852221833,24.281030706247,24.281030706247,214.553494990627,0.0,1.0
2024-08-14,25.855,25.88,25.855,25.855,453,24.342227565336,24.3657648188318,24.342227565336,24.342227565336,481.152144706701,0.0,1.0
2024-08-15,25.8725,25.8725,25.8725,25.8725,31,24.358703642783,24.358703642783,24.358703642783,24.358703642783,32.9265264589575,0.0,1.0
2024-08-16,25.87,25.877,25.87,25.877,448,24.3563499174335,24.3629403484123,24.3563499174335,24.3629403484123,475.841414632675,0.0,1.0
2024-08-19,25.91,25.91,25.91,25.91,6,24.3940095230267,24.3940095230267,24.3940095230267,24.3940095230267,6.37287608883048,0.0,1.0
2024-08-20,25.91,25.91,25.91,25.91,15,24.3940095230267,24.3940095230267,24.3940095230267,24.3940095230267,15.9321902220762,0.0,1.0
2024-08-21,25.9151,25.9151,25.9151,25.9151,2,24.3988111227399,24.3988111227399,24.3988111227399,24.3988111227399,2.12429202961016,0.0,1.0
2024-08-22,25.92,25.92,25.92,25.92,133,24.403424424425,24.403424424425,24.403424424425,24.403424424425,141.265419969076,0.0,1.0
2024-08-23,25.96,25.96,25.96,25.96,133,24.4410840300183,24.4410840300183,24.4410840300183,24.4410840300183,141.265419969076,0.0,1.0
2024-08-26,25.9358,25.9358,25.9358,25.9358,1,24.4182999686344,24.4182999686344,24.4182999686344,24.4182999686344,1.06214601480508,0.0,1.0
2024-08-27,25.9551,25.9551,25.9551,25.9551,3,24.4364707283331,24.4364707283331,24.4364707283331,24.4364707283331,3.18643804441524,0.0,1.0
2024-08-28,25.965,25.965,25.965,25.965,3,24.4457914807174,24.4457914807174,24.4457914807174,24.4457914807174,3.18643804441524,0.0,1.0
2024-08-29,25.96,26.0,25.96,25.965,2601,24.4410840300183,24.4787436356115,24.4410840300183,24.4457914807174,2762.64178450801,0.0,1.0
2024-08-30,25.97,25.99,25.9349,25.97,881,24.4504989314166,24.4693287342132,24.4174526275085,24.4504989314166,935.750639043275,0.0,1.0
2024-09-03,25.9225,25.9225,25.85,25.85,1802,24.4057781497746,24.4057781497746,24.3375201146368,24.3375201146368,1913.98711867875,0.0,1.0
2024-09-04,25.8375,25.8375,25.8375,25.8375,77,24.43348714608,24.43348714608,24.43348714608,24.43348714608,81.4246238412671,0.114431,1.0
2024-09-05,25.855,25.855,25.855,25.855,159,24.4500361939777,24.4500361939777,24.4500361939777,24.4500361939777,168.13656091898,0.0,1.0
2024-09-06,25.86,25.86,25.86,25.86,7,24.454764493377,24.454764493377,24.454764493377,24.454764493377,7.40223853102429,0.0,1.0
2024-09-09,25.855,25.855,25.83,25.84,441,24.4500361939777,24.4500361939777,24.426394696981,24.4358512957796,466.34102745453,0.0,1.0
2024-09-10,25.8201,25.84,25.74,25.84,2103,24.4170326641703,24.4358512957796,24.3412853077929,24.4358512957796,2223.84394724915,0.0,1.0
2024-09-11,25.8789,25.8789,25.8789,25.8789,5,24.4726374651065,24.4726374651065,24.4726374651065,24.4726374651065,5.28731323644592,0.0,1.0
2024-09-12,25.895,25.895,25.895,25.895,7,24.4878625891724,24.4878625891724,24.4878625891724,24.4878625891724,7.40223853102428,0.0,1.0
2024-09-13,25.89,25.89,25.89,25.89,29,24.483134289773,24.483134289773,24.483134289773,24.483134289773,30.6664167713864,0.0,1.0
2024-09-16,25.93,25.96,25.93,25.96,206,24.5209606849677,24.5493304813638,24.5209606849677,24.5493304813638,217.837305341572,0.0,1.0
2024-09-17,25.95,25.95,25.95,25.95,1,24.5398738825651,24.5398738825651,24.5398738825651,24.5398738825651,1.05746264728918,0.0,1.0
2024-09-18,25.96,25.96,25.96,25.96,1,24.5493304813638,24.5493304813638,24.5493304813638,24.5493304813638,1.05746264728918,0.0,1.0
2024-09-19,25.955,25.955,25.85,25.945,2729,24.5446021819644,24.5446021819644,24.4453078945783,24.5351455831658,2885.81556445219,0.0,1.0
2024-09-20,25.9701,25.9701,25.84,25.95,8021,24.5588816461504,24.5588816461504,24.4358512957796,24.5398738825651,8481.90789390656,0.0,1.0
2024-09-23,25.99,25.99,25.99,25.99,0,24.5777002777598,24.5777002777598,24.5777002777598,24.5777002777598,0,0.0,1.0
2024-09-24,25.9851,25.9851,25.9512,25.96,1110,24.5730665443484,24.5730665443484,24.5410086744209,24.5493304813638,1173.783538491,0.0,1.0
2024-09-25,25.9787,25.9787,25.9787,25.9787,2,24.5670143211173,24.5670143211173,24.5670143211173,24.5670143211173,2.11492529457837,0.0,1.0
2024-09-26,25.985,25.985,25.985,25.985,2,24.5729719783605,24.5729719783605,24.5729719783605,24.5729719783605,2.11492529457837,0.0,1.0
2024-09-27,25.9766,25.9766,25.9766,25.9766,3,24.5650284353696,24.5650284353696,24.5650284353696,24.5650284353696,3.17238794186755,0.0,1.0
2024-09-30,25.995,25.995,25.97,25.97,103,24.5824285771591,24.5824285771591,24.5587870801624,24.5587870801624,108.918652670786,0.0,1.0
2024-10-01,26.0051,26.0051,26.0051,26.0051,103,24.5919797419458,24.5919797419458,24.5919797419458,24.5919797419458,108.918652670786,0.0,1.0
2024-10-02,25.883,25.883,25.85,25.85,449,24.5834962271635,24.5834962271635,24.5521530530532,24.5521530530532,472.734508249436,0.113129,1.0
2024-10-03,25.89,25.89,25.89,25.89,449,24.5901447792475,24.5901447792475,24.5901447792475,24.5901447792475,472.734508249436,0.0,1.0
2024-10-04,25.88,25.88,25.88,25.88,620,24.5806468476989,24.5806468476989,24.5806468476989,24.5806468476989,652.773708495881,0.0,1.0
2024-10-07,25.905,25.905,25.88,25.88,139,24.6043916765704,24.6043916765704,24.5806468476989,24.5806468476989,146.347654001495,0.0,1.0
2024-10-08,25.93,25.9588,25.815,25.9089,5572,24.6281365054418,24.6554905483017,24.5189102926332,24.6080958698743,5866.54048990168,0.0,1.0
2024-10-09,25.945,25.945,25.945,25.945,1,24.6423834027646,24.6423834027646,24.6423834027646,24.6423834027646,1.05286082015465,0.0,1.0
2024-10-10,25.95,25.95,25.95,25.95,1,24.6471323685389,24.6471323685389,24.6471323685389,24.6471323685389,1.05286082015465,0.0,1.0
2024-10-11,25.97,25.97,25.97,25.97,0,24.6661282316361,24.6661282316361,24.6661282316361,24.6661282316361,0,0.0,1.0
2024-10-14,25.955,25.955,25.955,25.955,2,24.6518813343132,24.6518813343132,24.6518813343132,24.6518813343132,2.10572164030929,0.0,1.0
2024-10-15,25.9671,25.9671,25.9671,25.9671,84,24.663373831487,24.663373831487,24.663373831487,24.663373831487,88.4403088929901,0.0,1.0
2024-10-16,25.9744,25.9744,25.9744,25.9744,3,24.6703073215174,24.6703073215174,24.6703073215174,24.6703073215174,3.15858246046394,0.0,1.0
2024-10-17,25.9699,25.9699,25.9699,25.9699,3,24.6660332523206,24.6660332523206,24.6660332523206,24.6660332523206,3.15858246046393,0.0,1.0
2024-10-18,25.9698,25.9698,25.9698,25.9698,1,24.6659382730051,24.6659382730051,24.6659382730051,24.6659382730051,1.05286082015464,0.0,1.0
2024-10-21,25.946,25.946,25.946,25.946,12,24.6433331959195,24.6433331959195,24.6433331959195,24.6433331959195,12.6343298418557,0.0,1.0
2024-10-22,25.97,25.97,25.9669,25.9669,556,24.6661282316361,24.6661282316361,24.663183872856,24.663183872856,585.390616005982,0.0,1.0
2024-10-23,25.95,25.95,25.95,25.95,125,24.6471323685389,24.6471323685389,24.6471323685389,24.6471323685389,131.607602519331,0.0,1.0
2024-10-24,25.955,25.955,25.955,25.955,60,24.6518813343132,24.6518813343132,24.6518813343132,24.6518813343132,63.1716492092788,0.0,1.0
2024-10-25,25.96,25.96,25.96,25.96,60,24.6566303000875,24.6566303000875,24.6566303000875,24.6566303000875,63.1716492092787,0.0,1.0
2024-10-28,25.9504,25.9504,25.9504,25.9504,1,24.6475122858009,24.6475122858009,24.6475122858009,24.6475122858009,1.05286082015464,0.0,1.0
2024-10-29,25.9499,25.9499,25.9499,25.9499,1,24.6470373892234,24.6470373892234,24.6470373892234,24.6470373892234,1.05286082015465,0.0,1.0
2024-10-30,25.955,25.955,25.955,25.955,1,24.6518813343132,24.6518813343132,24.6518813343132,24.6518813343132,1.05286082015465,0.0,1.0
2024-10-31,25.9381,25.9381,25.9381,25.9381,0,24.6358298299961,24.6358298299961,24.6358298299961,24.6358298299961,0,0.0,1.0
2024-11-01,25.942,25.942,25.942,25.942,0,24.6395340233001,24.6395340233001,24.6395340233001,24.6395340233001,0,0.0,1.0
2024-11-04,25.8222,25.8222,25.8222,25.8222,64,24.627058490211,24.627058490211,24.627058490211,24.627058490211,67.105894951153,0.106665,1.0
2024-11-05,25.845,25.845,25.845,25.845,38,24.6488032266617,24.6488032266617,24.6488032266617,24.6488032266617,39.8441251272471,0.0,1.0
2024-11-06,25.8729,25.8729,25.8729,25.8729,64,24.6754119173185,24.6754119173185,24.6754119173185,24.6754119173185,67.1058949511528,0.0,1.0
2024-11-07,25.96,25.96,25.96,25.96,100,24.7584806254261,24.7584806254261,24.7584806254261,24.7584806254261,104.852960861177,0.0,1.0
2024-11-08,25.98,25.98,25.98,25.98,29,24.777554955646,24.777554955646,24.777554955646,24.777554955646,30.4073586497412,0.0,1.0
2024-11-11,25.98,25.98,25.98,25.98,1,24.777554955646,24.777554955646,24.777554955646,24.777554955646,1.04852960861177,0.0,1.0
2024-11-12,25.9137,25.9137,25.9001,25.9101,1999,24.7143235509671,24.7143235509671,24.7013530064175,24.7108901715275,2096.01068761491,0.0,1.0
2024-11-13,25.9481,25.9481,25.9481,25.9481,4,24.7471313989453,24.7471313989453,24.7471313989453,24.7471313989453,4.19411843444705,0.0,1.0
2024-11-14,25.9268,25.9268,25.9268,25.9268,13,24.7268172372611,24.7268172372611,24.7268172372611,24.7268172372611,13.6308849119529,0.0,1.0
2024-11-15,25.9347,25.9347,25.9347,25.9347,29,24.7343515976979,24.7343515976979,24.7343515976979,24.7343515976979,30.4073586497412,0.0,1.0
2024-11-18,25.92,25.92,25.92,25.92,85,24.7203319649863,24.7203319649863,24.7203319649863,24.7203319649863,89.1250167320001,0.0,1.0
2024-11-19,25.9095,25.9095,25.9095,25.9095,5,24.7103179416209,24.7103179416209,24.7103179416209,24.7103179416209,5.24264804305882,0.0,1.0
2024-11-20,25.9411,25.9411,25.9411,25.9411,1,24.7404553833683,24.7404553833683,24.7404553833683,24.7404553833683,1.04852960861177,0.0,1.0
2024-11-21,25.96,25.96,25.96,25.96,50,24.7584806254261,24.7584806254261,24.7584806254261,24.7584806254261,52.4264804305883,0.0,1.0
2024-11-22,25.9746,25.9999,25.9746,25.9999,280,24.7724048864866,24.7965339142148,24.7724048864866,24.7965339142148,293.588290411295,0.0,1.0
2024-11-25,25.9805,25.9805,25.9805,25.9805,11,24.7780318139015,24.7780318139015,24.7780318139015,24.7780318139015,11.5338256947294,0.0,1.0
2024-11-26,26.0,26.0,26.0,26.0,2,24.7966292858659,24.7966292858659,24.7966292858659,24.7966292858659,2.09705921722353,0.0,1.0
2024-11-27,26.0351,26.0351,26.0351,26.0351,4,24.8301047354018,24.8301047354018,24.8301047354018,24.8301047354018,4.19411843444706,0.0,1.0
2024-11-29,26.05,26.08,26.05,26.05,312,24.8443151114156,24.8729266067455,24.8443151114156,24.8443151114156,327.141237886871,0.0,1.0
2024-12-02,26.0491,26.0491,26.0491,26.0491,3,24.8434567665558,24.8434567665558,24.8434567665558,24.8434567665558,3.14558882583529,0.0,1.0
2024-12-03,25.9302,25.9302,25.9302,25.9302,118,24.8267619590308,24.8267619590308,24.8267619590308,24.8267619590308,123.24456991408,0.101395,1.0
2024-12-04,25.93,25.93,25.93,25.93,140,24.826570469864,24.826570469864,24.826570469864,24.826570469864,146.222371084502,0.0,1.0
2024-12-05,25.935,25.935,25.935,25.935,3,24.8313576990329,24.8313576990329,24.8313576990329,24.8313576990329,3.13333652323933,0.0,1.0
2024-12-06,25.9595,25.9595,25.935,25.94,1365,24.8548151219605,24.8548151219605,24.8313576990329,24.8361449282018,1425.66811807389,0.0,1.0
2024-12-09,25.98,25.98,25.98,25.98,7,24.8744427615529,24.8744427615529,24.8744427615529,24.8744427615529,7.31111855422511,0.0,1.0
2024-12-10,25.9899,25.9899,25.9501,25.9501,404,24.8839214753073,24.8839214753073,24.845815131123,24.845815131123,421.955985129564,0.0,1.0
2024-12-11,25.96,25.96,25.96,25.96,80,24.8552938448774,24.8552938448774,24.8552938448774,24.8552938448774,83.5556406197154,0.0,1.0
2024-12-12,25.965,25.965,25.965,25.965,4,24.8600810740463,24.8600810740463,24.8600810740463,24.8600810740463,4.17778203098577,0.0,1.0
2024-12-13,25.925,25.9585,25.925,25.9301,633,24.8217832406951,24.8538576761267,24.8217832406951,24.8266662144474,661.1340064035,0.0,1.0
2024-12-16,25.955,25.99,25.92,25.99,1263,24.8505066157085,24.8840172198907,24.8169960115263,24.8840172198907,1319.13467628376,0.0,1.0
2024-12-17,25.975,25.975,25.975,25.975,156,24.869655532384,24.869655532384,24.869655532384,24.869655532384,162.933499208445,0.0,1.0
2024-12-18,25.9414,25.9841,25.915,25.9841,1734,24.8374853523691,24.8783682894714,24.8122087823574,24.8783682894714,1811.06851043233,0.0,1.0
2024-12-19,25.928,25.928,25.928,25.928,40,24.8246555781965,24.8246555781965,24.8246555781965,24.8246555781965,41.7778203098577,0.0,1.0
2024-12-20,25.855,25.8787,25.8428,25.8695,2073,24.861695327722,24.8844848144467,24.8499640307583,24.875638262638,2155.82301582774,0.111686,1.0
2024-12-23,25.84,25.84,25.84,25.84,99,24.8472716019469,24.8472716019469,24.8472716019469,24.8472716019469,102.955368339096,0.0,1.0
2024-12-24,25.8729,25.8729,25.83,25.83,558,24.8789076404803,24.8789076404803,24.8376557847635,24.8376557847635,580.293894274905,0.0,1.0
2024-12-26,25.8799,25.8799,25.8799,25.8799,25,24.8856387125087,24.8856387125087,24.8856387125087,24.8856387125087,25.9988303886606,0.0,1.0
2024-12-27,25.88,25.885,25.85,25.86,2087,24.8857348706806,24.8905427792723,24.8568874191303,24.8665032363137,2170.38236084538,0.0,1.0
2024-12-30,25.89,25.9067,25.8,25.87,34737,24.895350687864,24.9114091025603,24.8088083332132,24.8761190534971,36124.8548484361,0.0,1.0
2024-12-31,25.888,25.888,25.888,25.888,34737,24.8934275244273,24.8934275244273,24.8934275244273,24.8934275244273,36124.8548484361,0.0,1.0
2025-01-02,25.875,25.875,25.86,25.86,455,24.8809269620889,24.8809269620889,24.8665032363137,24.8665032363137,473.178713073622,0.0,1.0
2025-01-03,25.9,25.92,25.9,25.92,716,24.9049665050474,24.9241981394142,24.9049665050474,24.9241981394142,744.606502331239,0.0,1.0
2025-01-06,25.88,25.88,25.88,25.88,40,24.8857348706806,24.8857348706806,24.8857348706806,24.8857348706806,41.5981286218569,0.0,1.0
2025-01-07,25.92,25.92,25.92,25.92,1523,24.9241981394142,24.9241981394142,24.9241981394142,24.9241981394142,1583.8487472772,0.0,1.0
2025-01-08,25.93,25.93,25.93,25.93,0,24.9338139565976,24.9338139565976,24.9338139565976,24.9338139565976,0,0.0,1.0
2025-01-10,25.92,26.01,25.92,25.96,4617,24.9241981394142,25.010740494065,24.9241981394142,24.9626614081479,4801.46399617784,0.0,1.0
2025-01-13,25.9,25.939,25.88,25.939,533,24.9049665050474,24.9424681920627,24.8857348706806,24.9424681920627,554.295063886243,0.0,1.0
2025-01-14,25.925,25.925,25.925,25.925,7,24.9290060480059,24.9290060480059,24.9290060480059,24.9290060480059,7.27967250882497,0.0,1.0
2025-01-15,25.975,25.975,25.975,25.975,7,24.977085133923,24.977085133923,24.977085133923,24.977085133923,7.27967250882497,0.0,1.0
2025-01-16,25.9826,25.9826,25.9826,25.9826,0,24.9843931549824,24.9843931549824,24.9843931549824,24.9843931549824,0,0.0,1.0
2025-01-17,26.0085,26.05,25.99,25.9902,6735,25.0092981214875,25.0492037627986,24.9915088596981,24.9917011760418,7004.08490670515,0.0,1.0
2025-01-21,26.02,26.09,26.02,26.05,1315172,25.0203563112484,25.0876670315323,25.0203563112484,25.0492037627986,1367717.35039662,0.0,1.0
2025-01-22,25.95,26.07,25.95,26.06,132972,24.9530455909645,25.0684353971655,24.9530455909645,25.058819579982,138284.658977639,0.0,1.0
2025-01-23,26.0,26.05,26.0,26.04,17956,25.0011246768815,25.0492037627986,25.0011246768815,25.0395879456152,18673.3999383516,0.0,1.0
2025-01-24,26.03,26.08,26.0,26.04,88233,25.0299721284318,25.0780512143489,25.0011246768815,25.0395879456152,91758.1920673076,0.0,1.0
2025-01-27,25.9968,26.05,25.99,26.03,12647,24.9980476153829,25.0492037627986,24.9915088596981,25.0299721284318,13152.2883170156,0.0,1.0
2025-01-28,25.99,26.06,25.98,26.059,51559,24.9915088596981,25.058819579982,24.9818930425147,25.0578579982637,53618.9478403581,0.0,1.0
2025-01-29,26.036,26.06,26.036,26.06,2375,25.0357416187418,25.058819579982,25.0357416187418,25.058819579982,2469.88888692276,0.0,1.0
2025-01-30,26.03,26.06,26.0,26.05,14886,25.0299721284318,25.058819579982,25.0011246768815,25.0492037627986,15480.7435666241,0.0,1.0
2025-01-31,26.05,26.07,26.04,26.04,24514,25.0492037627986,25.0684353971655,25.0395879456152,25.0395879456152,25493.413125905,0.0,1.0
2025-02-03,26.04,26.06,26.02,26.021,9003,25.0395879456152,25.058819579982,25.0203563112484,25.0213178929667,9362.69879956445,0.0,1.0
2025-02-04,25.94,26.01,25.93,26.01,61287,25.0225756418543,25.0900999400397,25.0129293135421,25.0900999400397,63534.0183502464,0.082308,1.0
2025-02-05,25.971,26.0,25.95,26.0,10153,25.0524792596221,25.0804536117275,25.0322219701665,25.0804536117275,10525.2482306207,0.0,1.0
2025-02-06,25.975,25.975,25.96,25.971,852,25.056337790947,25.056337790947,25.0418682984787,25.0524792596221,883.237613758382,0.0,1.0
2025-02-07,26.0094,26.04,25.98,25.991,7385,25.089521160341,25.1190389249763,25.0611609551031,25.0717719162465,7655.76264977189,0.0,1.0
2025-02-10,26.0679,26.08,26.03,26.05,1722,25.1459521809674,25.1576242382252,25.1093925966641,25.1286852532885,1785.13517710321,0.0,1.0
2025-02-11,26.045,26.045,26.045,26.045,88,25.1238620891324,25.1238620891324,25.1238620891324,25.1238620891324,91.2264202003963,0.0,1.0
2025-02-12,26.04,26.04,26.02,26.02,414,25.1190389249763,25.1190389249763,25.0997462683519,25.0997462683519,429.178840488228,0.0,1.0
2025-02-13,26.1,26.1,26.1,26.1,161,25.1769168948496,25.1769168948496,25.1769168948496,25.1769168948496,166.902882412088,0.0,1.0
2025-02-14,26.14,26.15,26.111,26.15,854,25.2155022080984,25.2251485364106,25.187527855993,25.2251485364106,885.310941490207,0.0,1.0
2025-02-18,26.085,26.095,26.07,26.08,2910,25.1624474023813,25.1720937306935,25.1479779099129,25.1576242382252,3016.69184980855,0.0,1.0
2025-02-19,26.11,26.14,26.08,26.081,4248,25.1865632231618,25.2155022080984,25.1576242382252,25.1585888710564,4403.74810240094,0.0,1.0
2025-02-20,26.14,26.14,26.1,26.11,319,25.2155022080984,25.2155022080984,25.1769168948496,25.1865632231618,330.695773226436,0.0,1.0
2025-02-21,26.1291,26.1291,26.12,26.12,414,25.2049877102381,25.2049877102381,25.196209551474,25.196209551474,429.178840488227,0.0,1.0
2025-02-24,26.12,26.15,26.1,26.1,491,25.196209551474,25.2251485364106,25.1769168948496,25.1769168948496,509.001958163574,0.0,1.0
2025-02-25,26.1191,26.15,26.09,26.1,12862,25.1953413819259,25.2251485364106,25.1672705665374,25.1769168948496,13333.5706433806,0.0,1.0
2025-02-26,26.095,26.12,25.97,26.12,4401,25.1720937306935,25.196209551474,25.0515146267909,25.196209551474,4562.35767388572,0.0,1.0
2025-02-27,26.0947,26.11,26.07,26.11,1125,25.1718043408441,25.1865632231618,25.1479779099129,25.1865632231618,1166.24684915279,0.0,1.0
2025-02-28,26.085,26.1,25.97,26.1,7122,25.1624474023813,25.1769168948496,25.0515146267909,25.1769168948496,7383.1200530366,0.0,1.0
2025-03-03,26.0504,26.08,26.0504,26.08,1259,25.129071106421,25.1576242382252,25.129071106421,25.1576242382252,1305.15980718522,0.0,1.0
2025-03-04,25.9612,25.9612,25.94,25.95,2284,25.1224797702853,25.1224797702853,25.1019646719412,25.1116416051224,2360.25190754195,0.082367,1.0
2025-03-05,25.9399,25.9399,25.93,25.93,1134,25.1018679026094,25.1018679026094,25.0922877387601,25.0922877387601,1171.85887178309,0.0,1.0
2025-03-06,25.9708,26.0,25.94,25.96,30295,25.1317696261392,25.1600262710282,25.1019646719412,25.1213185383036,31306.4061028824,0.0,1.0
2025-03-07,25.9649,25.9649,25.94,25.95,2494,25.1260602355623,25.1260602355623,25.1019646719412,25.1116416051224,2577.26280972401,0.0,1.0
2025-03-10,25.95,25.95,25.93,25.93,1886,25.1116416051224,25.1116416051224,25.0922877387601,25.0922877387601,1948.96457864454,0.0,1.0
2025-03-11,25.92,25.97,25.91,25.96,8833,25.0826108055789,25.1309954714847,25.0729338723977,25.1213185383036,9127.89189987657,0.0,1.0
2025-03-12,25.91,25.91,25.8,25.9,2929,25.0729338723977,25.0729338723977,24.9664876074049,25.0632569392166,3026.78539281541,0.0,1.0
2025-03-13,25.9336,25.96,25.91,25.91,719,25.0957714347053,25.1213185383036,25.0729338723977,25.0729338723977,743.003993661411,0.0,1.0
2025-03-14,25.96,26.0,25.94,26.0,389,25.1213185383036,25.1600262710282,25.1019646719412,25.1600262710282,401.986861661041,0.0,1.0
2025-03-17,25.98,26.02,25.96,25.96,6940,25.1406724046659,25.1793801373906,25.1213185383036,25.1213185383036,7171.69362449262,0.0,1.0
2025-03-18,26.01,26.14,25.98,26.039,19246,25.1697032042094,25.2955033355645,25.1406724046659,25.1977663104348,19888.5324923609,0.0,1.0
2025-03-19,26.03,26.03,26.03,26.03,64,25.1890570705717,25.1890570705717,25.1890570705717,25.1890570705717,66.136655903102,0.0,1.0
2025-03-20,26.02,26.02,26.02,26.02,3,25.1793801373906,25.1793801373906,25.1793801373906,25.1793801373906,3.1001557454579,0.0,1.0
2025-03-21,26.01,26.01,26.01,26.01,94,25.1697032042094,25.1697032042094,25.1697032042094,25.1697032042094,97.138213357681,0.0,1.0
2025-03-24,25.99,26.03,25.96,25.97,3280,25.1503493378471,25.1890570705717,25.1213185383036,25.1309954714847,3389.50361503397,0.0,1.0
2025-03-25,26.0042,26.0042,26.0042,26.0042,62,25.1640905829643,25.1640905829643,25.1640905829643,25.1640905829643,64.0698854061301,0.0,1.0
2025-03-26,26.0087,26.05,25.92,26.03,4064,25.1684452028958,25.208410936934,25.0826108055789,25.1890570705717,4199.67764984698,0.0,1.0
2025-03-27,25.985,26.12,25.97,26.0,11187,25.1455108712565,25.2761494692022,25.1309954714847,25.1600262710282,11560.4807748125,0.0,1.0
2025-03-28,25.995,26.02,25.96,26.01,4575,25.1551878044376,25.1793801373906,25.1213185383036,25.1697032042094,4727.73751182331,0.0,1.0
2025-03-31,25.975,25.975,25.975,25.975,111,25.1358339380753,25.1358339380753,25.1358339380753,25.1358339380753,114.705762581943,0.0,1.0
2025-04-01,25.99,25.99,25.97,25.97,110,25.1503493378471,25.1503493378471,25.1309954714847,25.1309954714847,113.672377333456,0.0,1.0
2025-04-02,25.925,25.95,25.89,25.95,5566,25.173817836198,25.1980934560979,25.1398319683382,25.1980934560979,5732.08843167642,0.089252,1.0
2025-04-03,25.8682,26.0,25.8682,26.0,818,25.1186636277854,25.2466446958977,25.1186636277854,25.2466446958977,842.408971813028,0.0,1.0
2025-04-04,25.6651,26.0,25.6651,26.0,8469,24.9214484917186,25.2466446958977,24.9214484917186,25.2466446958977,8721.71342577571,0.0,1.0
2025-04-07,25.6184,26.0,25.45,26.0,36891,24.8761016337456,25.2466446958977,24.7125810580999,25.2466446958977,37991.8207569125,0.0,1.0
2025-04-08,25.6052,25.82,25.6052,25.82,4025,24.8632841064385,25.0718602326184,24.8632841064385,25.0718602326184,4145.10527084038,0.0,1.0
2025-04-09,25.5183,26.0,25.5183,25.71,3026,24.7789020516664,25.2466446958977,24.7789020516664,24.9650475050589,3116.29529181689,0.0,1.0
2025-04-10,25.614,25.89,25.39,25.39,13740,24.8718291246432,25.1398319683382,24.6543195703401,24.6543195703401,14149.9991108937,0.0,1.0
2025-04-11,25.6447,25.74,25.585,25.585,648,24.9016395858803,24.9941782489387,24.8436694055594,24.8436694055594,667.336202609831,0.0,1.0
2025-04-14,25.6961,25.6961,25.6961,25.6961,268,24.9515502603945,24.9515502603945,24.9515502603945,24.9515502603945,275.997071449745,0.0,1.0
2025-04-15,25.7543,25.79,25.72,25.79,3702,25.0080639035215,25.0427294887385,24.9747577530188,25.0427294887385,3812.46700935431,0.0,1.0
2025-04-16,25.815,25.86,25.78,25.79,4712,25.0670051086385,25.1107012244583,25.0330192407786,25.0427294887385,4852.60522638505,0.0,1.0
2025-04-17,25.75,25.75,25.73,25.73,417,25.0038884968987,25.0038884968987,24.9844680009788,24.9844680009788,429.443204457252,0.0,1.0
2025-04-21,25.673,25.673,25.57,25.64,1367695,24.929119587607,24.929119587607,24.8291040336194,24.8970757693391,1408506.77103156,0.0,1.0
2025-04-22,25.669,25.669,25.64,25.64,176052,24.925235488423,24.925235488423,24.8970757693391,24.8970757693391,181305.35978683,0.0,1.0
2025-04-23,25.7406,25.7406,25.71,25.71,23845,24.9947608638163,24.9947608638163,24.9650475050589,24.9650475050589,24556.5304802954,0.0,1.0
2025-04-24,25.795,25.795,25.795,25.795,44,25.0475846127185,25.0475846127185,25.0475846127185,25.0475846127185,45.3129520290626,0.0,1.0
2025-04-25,25.845,25.845,25.69,25.81,57255,25.0961358525183,25.0961358525183,24.9456270091389,25.0621499846585,58963.4788278177,0.0,1.0
2025-04-28,25.845,25.845,25.8201,25.8201,1622,25.0961358525183,25.0961358525183,25.071957335098,25.071957335098,1670.40018616226,0.0,1.0
2025-04-29,25.84,25.84,25.8116,25.8116,1329,25.0912807285384,25.0912807285384,25.0637036243321,25.0637036243321,1368.65711924145,0.0,1.0
2025-04-30,25.775,25.79,25.651,25.79,5065,25.0281641167986,25.0427294887385,24.9077570420951,25.0427294887385,5216.13868243641,0.0,1.0
2025-05-01,25.805,25.805,25.805,25.805,40,25.0572948606785,25.0572948606785,25.0572948606785,25.0572948606785,41.1935927536932,0.0,1.0
2025-05-02,25.695,25.695,25.695,25.695,5,25.085313781167,25.085313781167,25.085313781167,25.085313781167,5.12152254186486,0.138855,1.0
2025-05-05,25.67,25.67,25.54,25.67,1549,25.060906976554,25.060906976554,24.9339915925668,25.060906976554,1586.64768346974,0.0,1.0
2025-05-06,25.69,25.6998,25.68,25.6998,426,25.0804324202444,25.0899998876526,25.0706696983992,25.0899998876526,436.353720566886,0.0,1.0
2025-05-07,25.705,25.705,25.705,25.705,72,25.0950765030121,25.0950765030121,25.0950765030121,25.0950765030121,73.7499246028542,0.0,1.0
2025-05-08,25.7112,25.7112,25.7112,25.7112,26,25.1011293905561,25.1011293905561,25.1011293905561,25.1011293905561,26.6319172176974,0.0,1.0
2025-05-09,25.765,25.8,25.765,25.79,5407,25.1536528340832,25.1878223605413,25.1536528340832,25.1780596386961,5538.41447677266,0.0,1.0
2025-05-12,25.785,25.785,25.651,25.76,2295,25.1731782777735,25.1731782777735,25.0423578050482,25.1487714731606,2350.77884671597,0.0,1.0
2025-05-13,25.825,25.825,25.81,25.81,5074,25.2122291651542,25.2122291651542,25.1975850823864,25.1975850823864,5197.32107548446,0.0,1.0
2025-05-14,25.8,25.84,25.78,25.8022,10460,25.1878223605413,25.2268732479219,25.1682969168509,25.1899701593472,10714.2251575813,0.0,1.0
2025-05-15,25.825,25.85,25.8,25.8,1379,25.2122291651542,25.2366359697671,25.1878223605413,25.1878223605413,1412.51591704633,0.0,1.0
2025-05-16,25.84,25.84,25.84,25.84,3,25.2268732479219,25.2268732479219,25.2268732479219,25.2268732479219,3.07291352511893,0.0,1.0
2025-05-19,25.845,25.845,25.8,25.8,9180,25.2317546088445,25.2317546088445,25.1878223605413,25.1878223605413,9403.11538686391,0.0,1.0
2025-05-20,25.82,25.82,25.8,25.8,103,25.2073478042316,25.2073478042316,25.1878223605413,25.1878223605413,105.503364362416,0.0,1.0
2025-05-21,25.78,25.7801,25.67,25.78,28532,25.1682969168509,25.1683945440694,25.060906976554,25.1682969168509,29225.4562328977,0.0,1.0
2025-05-22,25.745,25.745,25.73,25.73,400,25.1341273903928,25.1341273903928,25.1194833076251,25.1194833076251,409.72180334919,0.0,1.0
2025-05-23,25.79,25.8,25.74,25.75,1653,25.1780596386961,25.1878223605413,25.1292460294702,25.1390087513154,1693.17535234052,0.0,1.0
2025-05-27,25.795,25.795,25.77,25.77,147,25.1829409996187,25.1829409996187,25.1585341950057,25.1585341950057,150.572762730827,0.0,1.0
2025-05-28,25.82,25.82,25.79,25.79,107,25.2073478042316,25.2073478042316,25.1780596386961,25.1780596386961,109.600582395908,0.0,1.0
2025-05-29,25.83,25.83,25.81,25.81,111,25.2171105260768,25.2171105260768,25.1975850823864,25.1975850823864,113.6978004294,0.0,1.0
2025-05-30,25.845,25.845,25.82,25.82,130,25.2317546088445,25.2317546088445,25.2073478042316,25.2073478042316,133.159586088487,0.0,1.0
2025-06-02,25.8559,25.88,25.82,25.82,755,25.2423959756558,25.2659241353026,25.2073478042316,25.2073478042316,773.349903821594,0.0,1.0
2025-06-03,25.765,25.765,25.765,25.765,57,25.2644577744815,25.2644577744815,25.2644577744815,25.2644577744815,58.1292902903055,0.113498,1.0
2025-06-04,25.78,25.78,25.74,25.75,4050,25.2791663662384,25.2791663662384,25.2399434548866,25.2497491827245,4130.23904694276,0.0,1.0
2025-06-05,25.795,25.795,25.76,25.77,3014,25.2938749579953,25.2938749579953,25.2595549105625,25.2693606384005,3073.7137006137,0.0,1.0
2025-06-06,25.805,25.805,25.78,25.78,164,25.3036806858333,25.3036806858333,25.2791663662384,25.2791663662384,167.249186098423,0.0,1.0
2025-06-09,25.815,25.815,25.815,25.815,5,25.3134864136712,25.3134864136712,25.3134864136712,25.3134864136712,5.09906055178119,0.0,1.0
2025-06-10,25.84,25.84,25.84,25.84,104,25.3380007332661,25.3380007332661,25.3380007332661,25.3380007332661,106.060459477049,0.0,1.0
2025-06-11,25.86,25.88,25.83,25.83,557,25.357612188942,25.3772236446179,25.3281950054282,25.3281950054282,568.035345468424,0.0,1.0
2025-06-12,25.87,25.87,25.805,25.84,205,25.36741791678,25.36741791678,25.3036806858333,25.3380007332661,209.061482623028,0.0,1.0
2025-06-13,25.865,25.865,25.72,25.84,1098,25.362515052861,25.362515052861,25.2203319992107,25.3380007332661,1119.75369717115,0.0,1.0
2025-06-16,25.84,25.84,25.82,25.82,106,25.3380007332661,25.3380007332661,25.3183892775902,25.3183892775902,108.100083697761,0.0,1.0
2025-06-17,25.8494,25.8494,25.83,25.83,104,25.3472181174338,25.3472181174338,25.3281950054282,25.3281950054282,106.060459477049,0.0,1.0
2025-06-18,25.865,25.865,25.83,25.83,104,25.362515052861,25.362515052861,25.3281950054282,25.3281950054282,106.060459477049,0.0,1.0
2025-06-20,25.8565,25.89,25.83,25.89,2613,25.3541801841987,25.3870293724559,25.3281950054282,25.3870293724559,2664.76904436085,0.0,1.0
2025-06-23,25.85,25.85,25.83,25.85,401,25.3478064611041,25.3478064611041,25.3281950054282,25.3478064611041,408.944656252851,0.0,1.0
2025-06-24,25.8748,25.8748,25.83,25.83,104,25.3721246661422,25.3721246661422,25.3281950054282,25.3281950054282,106.060459477049,0.0,1.0
2025-06-25,25.855,25.9,25.83,25.8898,2538,25.352709325023,25.3968351002938,25.3281950054282,25.3868332578991,2588.28313608413,0.0,1.0
2025-06-26,25.875,25.875,25.851,25.851,201,25.3723207806989,25.3723207806989,25.3487870338879,25.3487870338879,204.982234181604,0.0,1.0
2025-06-27,25.85,25.85,25.85,25.85,119,25.3478064611041,25.3478064611041,25.3478064611041,25.3478064611041,121.357641132392,0.0,1.0
2025-06-30,25.9108,25.9108,25.86,25.86,455,25.4074252863588,25.4074252863588,25.357612188942,25.357612188942,464.014510212088,0.0,1.0
2025-07-01,25.8936,25.8936,25.8936,25.8936,4,25.3905594344775,25.3905594344775,25.3905594344775,25.3905594344775,4.07924844142495,0.0,1.0
2025-07-02,25.8252,25.8252,25.8252,25.8252,17,25.4241548386231,25.4241548386231,25.4241548386231,25.4241548386231,17.26816103767,0.102661,1.0
2025-07-03,25.85,25.85,25.85,25.85,3,25.4485697140161,25.4485697140161,25.4485697140161,25.4485697140161,3.0473225360594,0.0,1.0
2025-07-07,25.845,25.88,25.83,25.831,734,25.4436473601062,25.4781038374753,25.4288802983766,25.4298647691586,745.578247155868,0.0,1.0
2025-07-08,25.86,25.86,25.86,25.86,377,25.4584144218358,25.4584144218358,25.4584144218358,25.4584144218358,382.946865364799,0.0,1.0
2025-07-09,25.84,25.84,25.84,25.84,50,25.4387250061963,25.4387250061963,25.4387250061963,25.4387250061963,50.7887089343235,0.0,1.0
2025-07-10,25.845,25.845,25.754,25.82,7677,25.4436473601062,25.4436473601062,25.3540605189466,25.4190355905569,7798.09836977601,0.0,1.0
2025-07-11,25.8161,25.8569,25.8161,25.8567,684,25.4151961545072,25.4553625624117,25.4151961545072,25.4551656682553,694.789538221543,0.0,1.0
2025-07-14,25.8158,25.8158,25.67,25.81,4106,25.4149008132726,25.4149008132726,25.2713649732608,25.4091908827371,4170.76877768663,0.0,1.0
2025-07-15,25.8499,25.8531,25.8499,25.8531,155,25.4484712669379,25.4516215734402,25.4484712669379,25.4516215734402,157.444997696402,0.0,1.0
2025-07-16,25.85,25.85,25.83,25.83,13621,25.4485697140161,25.4485697140161,25.4288802983766,25.4288802983766,13835.8600878884,0.0,1.0
2025-07-17,25.8599,25.8599,25.8599,25.8599,113,25.4583159747576,25.4583159747576,25.4583159747576,25.4583159747576,114.782482191571,0.0,1.0
2025-07-18,25.885,25.8935,25.885,25.8935,152,25.4830261913852,25.4913941930319,25.4830261913852,25.4913941930319,154.397675160343,0.0,1.0
2025-07-21,25.885,25.8948,25.86,25.8948,1711,25.4830261913852,25.4926740050485,25.4584144218358,25.4926740050485,1737.98961973254,0.0,1.0
2025-07-22,25.905,25.905,25.905,25.905,51,25.5027156070246,25.5027156070246,25.5027156070246,25.5027156070246,51.8044831130099,0.0,1.0
2025-07-23,25.92,25.92,25.92,25.92,19,25.5174826687542,25.5174826687542,25.5174826687542,25.5174826687542,19.2997093950429,0.0,1.0
2025-07-24,25.935,25.935,25.935,25.935,4,25.5322497304838,25.5322497304838,25.5322497304838,25.5322497304838,4.06309671474588,0.0,1.0
2025-07-25,25.95,25.9799,25.95,25.9799,221,25.5470167922134,25.5764524685944,25.5470167922134,25.5764524685944,224.48609348971,0.0,1.0
2025-07-28,25.95,25.95,25.95,25.95,48,25.5470167922134,25.5470167922134,25.5470167922134,25.5470167922134,48.7571605769505,0.0,1.0
2025-07-29,25.9,25.9899,25.81,25.9899,22341,25.4977932531148,25.5862971764142,25.4091908827371,25.5862971764142,22693.4109260343,0.0,1.0
2025-07-30,25.975,25.975,25.975,25.975,3,25.5716285617628,25.5716285617628,25.5716285617628,25.5716285617628,3.0473225360594,0.0,1.0
2025-07-31,25.9614,25.9614,25.9614,25.9614,3,25.5582397591279,25.5582397591279,25.5582397591279,25.5582397591279,3.04732253605941,0.0,1.0
2025-08-01,25.975,25.9825,25.975,25.9825,678,25.5716285617628,25.5790120926276,25.5716285617628,25.5790120926276,688.694893149424,0.0,1.0
2025-08-04,25.865,25.865,25.865,25.865,211,25.5643139438527,25.5643139438527,25.5643139438527,25.5643139438527,213.481770408016,0.10257,1.0
2025-08-05,25.86,25.86,25.86,25.86,97,25.5593720699026,25.5593720699026,25.5593720699026,25.5593720699026,98.1409086709836,0.0,1.0
2025-08-06,25.9,25.9024,25.86,25.86,317,25.5989070615034,25.6012791609994,25.5593720699026,25.5593720699026,320.728536584554,0.0,1.0
2025-08-07,25.915,25.915,25.89,25.89,234,25.6137326833537,25.6137326833537,25.5890233136032,25.5890233136032,236.752295144434,0.0,1.0
2025-08-08,25.91,25.91,25.89,25.89,181,25.6087908094036,25.6087908094036,25.5890233136032,25.5890233136032,183.128912056165,0.0,1.0
2025-08-11,25.945,25.945,25.9,25.9,2706,25.6433839270543,25.6433839270543,25.5989070615034,25.5989070615034,2737.82782333692,0.0,1.0
2025-08-12,25.93,25.93,25.91,25.91,134,25.628558305204,25.628558305204,25.6087908094036,25.6087908094036,135.576100638266,0.0,1.0
2025-08-13,25.955,25.955,25.92,25.92,103,25.6532676749545,25.6532676749545,25.6186745573038,25.6186745573038,104.211480341353,0.0,1.0
2025-08-14,25.965,25.965,25.93,25.93,261,25.6631514228547,25.6631514228547,25.628558305204,25.628558305204,264.0698676611,0.0,1.0
2025-08-15,25.985,25.985,25.95,25.95,103,25.682918918655,25.682918918655,25.6483258010044,25.6483258010044,104.211480341354,0.0,1.0
2025-08-18,25.975,25.975,25.95,25.95,108,25.6730351707549,25.6730351707549,25.6483258010044,25.6483258010044,109.270290066662,0.0,1.0
2025-08-19,25.98,25.98,25.95,25.95,104,25.6779770447049,25.6779770447049,25.6483258010044,25.6483258010044,105.223242286416,0.0,1.0
2025-08-20,25.975,25.975,25.95,25.95,103,25.6730351707549,25.6730351707549,25.6483258010044,25.6483258010044,104.211480341353,0.0,1.0
2025-08-21,25.965,25.965,25.94,25.94,463,25.6631514228547,25.6631514228547,25.6384420531042,25.6384420531042,468.44578056356,0.0,1.0
2025-08-22,26.0,26.0,25.97,25.98,550,25.6977445405053,25.6977445405053,25.6680932968048,25.6779770447049,556.469069783928,0.0,1.0
2025-08-25,26.01,26.01,26.01,26.01,263,25.7076282884055,25.7076282884055,25.7076282884055,25.7076282884055,266.093391551224,0.0,1.0
2025-08-26,26.0,26.0,25.98,25.98,277,25.6977445405053,25.6977445405053,25.6779770447049,25.6779770447049,280.258058782087,0.0,1.0
2025-08-27,26.0,26.0,25.97,25.97,199,25.6977445405053,25.6977445405053,25.6680932968048,25.6680932968048,201.340627067276,0.0,1.0
2025-08-28,26.0,26.0,25.97,25.97,135,25.6977445405053,25.6977445405053,25.6680932968048,25.6680932968048,136.587862583328,0.0,1.0
2025-08-29,26.0,26.0,25.98,25.98,167,25.6977445405053,25.6977445405053,25.6779770447049,25.6779770447049,168.964244825302,0.0,1.0
2025-09-02,25.985,25.985,25.96,25.96,133,25.682918918655,25.682918918655,25.6582095489046,25.6582095489046,134.564338693204,0.0,1.0
2025-09-03,25.9,25.9,25.87,25.87,103,25.6986706476836,25.6986706476836,25.6689038477056,25.6689038477056,103.806925913518,0.100937,1.0
2025-09-04,25.815,25.9,25.815,25.9,4209,25.6143313810792,25.6986706476836,25.6143313810792,25.6986706476836,4241.97428320388,0.0,1.0
2025-09-05,25.95,25.95,25.8,25.83,3974,25.7482819809803,25.7482819809803,25.5994479810902,25.6292147810682,4005.1332386439,0.0,1.0
2025-09-08,25.96,25.965,25.9143,25.94,5497,25.7582042476396,25.7631653809693,25.7128594890064,25.7383597143209,5540.06477423894,0.0,1.0
2025-09-09,25.975,25.975,25.975,25.975,9,25.7730876476286,25.7730876476286,25.7730876476286,25.7730876476286,9.07050808953074,0.0,1.0
2025-09-10,25.99,25.99,25.99,25.99,6,25.7879710476176,25.7879710476176,25.7879710476176,25.7879710476176,6.04700539302049,0.0,1.0
2025-09-11,25.995,25.995,25.995,25.995,3,25.7929321809473,25.7929321809473,25.7929321809473,25.7929321809473,3.02350269651024,0.0,1.0
2025-09-12,26.015,26.015,26.015,26.015,3,25.812776714266,25.812776714266,25.812776714266,25.812776714266,3.02350269651024,0.0,1.0
2025-09-15,26.035,26.035,26.035,26.035,61,25.8326212475846,25.8326212475846,25.8326212475846,25.8326212475846,61.4778881623751,0.0,1.0
2025-09-16,26.02,26.02,26.02,26.02,4,25.8177378475956,25.8177378475956,25.8177378475956,25.8177378475956,4.03133692868033,0.0,1.0
2025-09-17,26.01,26.01,26.01,26.01,111,25.8078155809363,25.8078155809363,25.8078155809363,25.8078155809363,111.869599770879,0.0,1.0
2025-09-18,26.04,26.04,26.01,26.01,195,25.8375823809143,25.8375823809143,25.8078155809363,25.8078155809363,196.527675273166,0.0,1.0
2025-09-19,26.065,26.065,26.065,26.065,25,25.8623880475626,25.8623880475626,25.8623880475626,25.8623880475626,25.1958558042521,0.0,1.0
2025-09-22,26.06,26.06,26.06,26.06,91,25.857426914233,25.857426914233,25.857426914233,25.857426914233,91.7129151274774,0.0,1.0
2025-09-23,26.06,26.06,26.06,26.06,17,25.857426914233,25.857426914233,25.857426914233,25.857426914233,17.1331819468914,0.0,1.0
2025-09-24,26.06,26.06,26.06,26.06,5,25.857426914233,25.857426914233,25.857426914233,25.857426914233,5.0391711608504,0.0,1.0
2025-09-25,26.075,26.075,26.075,26.075,3,25.872310314222,25.872310314222,25.872310314222,25.872310314222,3.02350269651024,0.0,1.0
2025-09-26,26.11,26.11,26.11,26.11,57,25.9070382475297,25.9070382475297,25.9070382475297,25.9070382475297,57.4465512336946,0.0,1.0
2025-09-29,26.12,26.12,26.12,26.12,99,25.916960514189,25.916960514189,25.916960514189,25.916960514189,99.7755889848381,0.0,1.0
2025-09-30,26.1154,26.1154,26.1154,26.1154,5,25.9123962715257,25.9123962715257,25.9123962715257,25.9123962715257,5.03917116085041,0.0,1.0
2025-10-01,26.115,26.115,26.115,26.115,3,25.9119993808593,25.9119993808593,25.9119993808593,25.9119993808593,3.02350269651025,0.0,1.0
2025-10-02,26.025,26.025,25.99,25.99,462,25.9239527355038,25.9239527355038,25.8890886299998,25.8890886299998,463.800799309949,0.102047,1.0
2025-10-03,26.04,26.04,26.04,26.04,13,25.9388944950056,25.9388944950056,25.9388944950056,25.9388944950056,13.0506718420548,0.0,1.0
2025-10-06,26.055,26.055,26.055,26.055,21,25.9538362545073,25.9538362545073,25.9538362545073,25.9538362545073,21.0818545140886,0.0,1.0
2025-10-07,26.075,26.075,26.075,26.075,46,25.9737586005096,25.9737586005096,25.9737586005096,25.9737586005096,46.179300364194,0.0,1.0
2025-10-08,26.08,26.08,26.08,26.08,45,25.9787391870102,25.9787391870102,25.9787391870102,25.9787391870102,45.1754025301897,0.0,1.0
2025-10-09,26.065,26.065,26.065,26.065,225,25.9637974275085,25.9637974275085,25.9637974275085,25.9637974275085,225.877012650948,0.0,1.0
2025-10-10,26.05,26.05,26.05,26.05,29,25.9488556680067,25.9488556680067,25.9488556680067,25.9488556680067,29.1130371861223,0.0,1.0
2025-10-13,26.0098,26.0098,25.89,25.995,346,25.9088117525421,25.9088117525421,25.7894768999883,25.8940692165004,347.348650565459,0.0,1.0
2025-10-14,26.085,26.085,26.085,26.085,7,25.9837197735108,25.9837197735108,25.9837197735108,25.9837197735108,7.02728483802951,0.0,1.0
2025-10-15,26.0873,26.1,26.0873,26.09,758,25.986010843301,25.9986615330125,25.986010843301,25.9887003600113,760.954558175197,0.0,1.0
2025-10-16,26.105,26.105,26.105,26.105,152,26.0036421195131,26.0036421195131,26.0036421195131,26.0036421195131,152.592470768641,0.0,1.0
2025-10-17,26.105,26.105,26.105,26.105,8,26.0036421195131,26.0036421195131,26.0036421195131,26.0036421195131,8.03118267203373,0.0,1.0
2025-10-20,26.115,26.1202,26.115,26.1202,2509,26.0136032925142,26.0187831024748,26.0136032925142,26.0187831024748,2518.77966551658,0.0,1.0
2025-10-21,26.125,26.125,26.125,26.125,6,26.0235644655154,26.0235644655154,26.0235644655154,26.0235644655154,6.0233870040253,0.0,1.0
2025-10-22,26.135,26.18,26.135,26.18,1416,26.0335256385165,26.0783509170217,26.0335256385165,26.0783509170217,1421.51933294997,0.0,1.0
2025-10-23,26.155,26.155,26.155,26.155,12,26.0534479845188,26.0534479845188,26.0534479845188,26.0534479845188,12.0467740080506,0.0,1.0
2025-10-24,26.185,26.185,26.185,26.185,9,26.0833315035223,26.0833315035223,26.0833315035223,26.0833315035223,9.03508050603796,0.0,1.0
2025-10-27,26.205,26.24,26.205,26.24,211,26.1032538495246,26.1381179550287,26.1032538495246,26.1381179550287,211.82244297489,0.0,1.0
2025-10-28,26.21,26.21,26.21,26.21,8,26.1082344360252,26.1082344360252,26.1082344360252,26.1082344360252,8.03118267203373,0.0,1.0
2025-10-29,26.205,26.23,26.205,26.2196,3700,26.1032538495246,26.1281567820275,26.1032538495246,26.1177971621063,3714.4219858156,0.0,1.0
2025-10-30,26.19,26.19,26.18,26.18,549,26.0883120900229,26.0883120900229,26.0783509170217,26.0783509170217,551.139910868315,0.0,1.0
2025-10-31,26.2,26.2,26.2,26.2,6,26.098273263024,26.098273263024,26.098273263024,26.098273263024,6.02338700402531,0.0,1.0
2025-11-03,26.165,26.172,25.99,25.99,5481,26.06340915752,26.0703819786208,25.8890886299998,25.8890886299998,5502.36402817711,0.0,1.0
2025-11-04,26.085,26.085,26.0816,26.0816,208,26.085,26.085,26.0816,26.0816,208,0.101675,1.0
2025-11-05,26.085,26.085,26.085,26.085,6,26.085,26.085,26.085,26.085,6,0.0,1.0
2025-11-06,26.085,26.085,26.085,26.085,19,26.085,26.085,26.085,26.085,19,0.0,1.0
2025-11-07,26.08,26.08,26.0759,26.0759,235,26.08,26.08,26.0759,26.0759,235,0.0,1.0
2025-11-10,26.11,26.11,26.11,26.11,15,26.11,26.11,26.11,26.11,15,0.0,1.0
2025-11-11,26.125,26.125,26.125,26.125,12,26.125,26.125,26.125,26.125,12,0.0,1.0
2025-11-12,26.125,26.125,26.125,26.125,28,26.125,26.125,26.125,26.125,28,0.0,1.0
2025-11-13,26.125,26.125,26.125,26.125,8,26.125,26.125,26.125,26.125,8,0.0,1.0
2025-11-14,26.115,26.115,26.115,26.115,6,26.115,26.115,26.115,26.115,6,0.0,1.0
2025-11-17,26.1,26.1,26.1,26.1,64,26.1,26.1,26.1,26.1,64,0.0,1.0
2025-11-18,26.095,26.1132,26.095,26.1132,5045,26.095,26.1132,26.095,26.1132,5045,0.0,1.0
2025-11-19,26.1049,26.1049,26.1049,26.1049,7,26.1049,26.1049,26.1049,26.1049,7,0.0,1.0
2025-11-20,26.095,26.1499,26.09,26.1499,644,26.095,26.1499,26.09,26.1499,644,0.0,1.0
2025-11-21,26.115,26.2499,26.105,26.13,3320,26.115,26.2499,26.105,26.13,3320,0.0,1.0
2025-11-24,26.13,26.2799,26.09,26.1215,10231,26.13,26.2799,26.09,26.1215,10231,0.0,1.0
2025-11-25,26.16,26.16,26.12,26.12,1135,26.16,26.16,26.12,26.12,1135,0.0,1.0
2025-11-26,26.18,26.18,26.14,26.14,603,26.18,26.18,26.14,26.14,603,0.0,1.0